Sichuan Kelun-Biotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 183.50 | 184.90 | 175.00 | 175.00 | 175.00 | 312,400 |
| 2024-11-07 | 185.90 | 185.90 | 178.70 | 182.20 | 182.20 | 211,068 |
| 2024-11-06 | 178.00 | 187.70 | 178.00 | 184.50 | 184.50 | 163,817 |
| 2024-11-05 | 182.00 | 186.50 | 177.80 | 183.50 | 183.50 | 198,715 |
| 2024-11-04 | 178.00 | 192.50 | 177.90 | 183.80 | 183.80 | 469,640 |
| 2024-11-01 | 176.00 | 179.90 | 170.20 | 177.00 | 177.00 | 269,206 |
| 2024-10-31 | 179.90 | 180.30 | 171.30 | 172.90 | 172.90 | 318,500 |
| 2024-10-30 | 180.80 | 181.30 | 173.00 | 174.30 | 174.30 | 229,669 |
| 2024-10-29 | 186.60 | 191.00 | 177.20 | 180.80 | 180.80 | 354,200 |
| 2024-10-28 | 194.40 | 196.70 | 186.90 | 188.00 | 188.00 | 264,200 |
| 2024-10-25 | 197.90 | 199.80 | 188.30 | 197.40 | 197.40 | 332,700 |
| 2024-10-24 | 191.30 | 198.40 | 190.00 | 191.30 | 191.30 | 178,771 |
| 2024-10-23 | 189.00 | 198.90 | 188.10 | 196.70 | 196.70 | 294,937 |
| 2024-10-22 | 190.10 | 193.00 | 187.00 | 189.10 | 189.10 | 140,386 |
| 2024-10-21 | 193.00 | 195.90 | 186.00 | 193.10 | 193.10 | 129,800 |
| 2024-10-18 | 189.80 | 195.00 | 188.00 | 193.00 | 193.00 | 245,400 |
| 2024-10-17 | 189.70 | 196.10 | 185.60 | 186.80 | 186.80 | 331,164 |
| 2024-10-16 | 184.10 | 187.50 | 180.20 | 184.00 | 184.00 | 95,955 |
| 2024-10-15 | 186.10 | 191.20 | 182.80 | 184.10 | 184.10 | 202,383 |
| 2024-10-14 | 188.40 | 190.60 | 180.20 | 186.20 | 186.20 | 296,808 |
| 2024-10-10 | 195.60 | 201.80 | 185.00 | 192.90 | 192.90 | 596,630 |
| 2024-10-09 | 194.60 | 197.00 | 174.20 | 192.30 | 192.30 | 888,350 |
| 2024-10-08 | 216.20 | 216.40 | 188.30 | 192.80 | 192.80 | 1,041,389 |
| 2024-10-07 | 218.20 | 221.60 | 213.00 | 216.40 | 216.40 | 494,873 |
| 2024-10-04 | 199.80 | 223.80 | 195.20 | 217.80 | 217.80 | 349,260 |
| 2024-10-03 | 183.00 | 201.60 | 181.00 | 199.80 | 199.80 | 399,032 |
| 2024-10-02 | 176.50 | 184.50 | 175.80 | 183.00 | 183.00 | 541,507 |
| 2024-09-30 | 179.40 | 192.00 | 171.10 | 183.90 | 183.90 | 1,230,100 |
| 2024-09-27 | 170.90 | 177.40 | 160.40 | 176.60 | 176.60 | 1,827,635 |
| 2024-09-26 | 178.50 | 187.00 | 166.10 | 169.30 | 169.30 | 3,864,878 |
| 2024-09-25 | 168.80 | 179.00 | 164.10 | 178.50 | 178.50 | 312,624 |
| 2024-09-24 | 176.80 | 176.80 | 158.50 | 168.80 | 168.80 | 723,546 |
| 2024-09-23 | 176.60 | 179.60 | 171.10 | 174.00 | 174.00 | 225,168 |
| 2024-09-20 | 177.10 | 184.40 | 171.70 | 176.60 | 176.60 | 1,534,761 |
| 2024-09-19 | 186.00 | 186.00 | 170.10 | 177.10 | 177.10 | 628,759 |
| 2024-09-17 | 183.50 | 188.70 | 180.00 | 187.00 | 187.00 | 124,200 |
| 2024-09-16 | 182.90 | 188.30 | 176.20 | 185.10 | 185.10 | 496,028 |
| 2024-09-13 | 178.20 | 187.40 | 178.20 | 182.90 | 182.90 | 478,700 |
| 2024-09-12 | 174.90 | 189.40 | 174.60 | 178.20 | 178.20 | 490,017 |
| 2024-09-11 | 174.00 | 177.10 | 170.30 | 174.20 | 174.20 | 455,400 |
| 2024-09-10 | 169.80 | 180.00 | 167.00 | 173.50 | 173.50 | 1,081,499 |
| 2024-09-09 | 169.60 | 170.90 | 164.90 | 167.00 | 167.00 | 268,510 |
| 2024-09-05 | 169.00 | 170.50 | 166.50 | 169.60 | 169.60 | 262,550 |
| 2024-09-04 | 169.90 | 169.90 | 164.00 | 168.90 | 168.90 | 174,800 |
| 2024-09-03 | 165.00 | 171.20 | 165.00 | 166.40 | 166.40 | 305,223 |
| 2024-09-02 | 164.00 | 164.70 | 160.00 | 164.60 | 164.60 | 152,193 |
| 2024-08-30 | 164.20 | 168.30 | 161.40 | 164.00 | 164.00 | 303,189 |
| 2024-08-29 | 163.40 | 166.10 | 160.00 | 164.20 | 164.20 | 143,113 |
| 2024-08-28 | 168.50 | 170.00 | 160.50 | 162.90 | 162.90 | 172,100 |
| 2024-08-27 | 164.40 | 168.50 | 161.40 | 164.70 | 164.70 | 177,500 |
| 2024-08-26 | 164.00 | 164.60 | 160.00 | 163.60 | 163.60 | 171,020 |
| 2024-08-23 | 167.60 | 168.30 | 160.00 | 164.10 | 164.10 | 203,803 |
| 2024-08-22 | 171.00 | 171.00 | 158.00 | 167.40 | 167.40 | 273,197 |
| 2024-08-21 | 168.60 | 171.70 | 155.40 | 169.90 | 169.90 | 351,166 |
| 2024-08-20 | 170.70 | 172.30 | 163.00 | 168.30 | 168.30 | 316,960 |
| 2024-08-19 | 165.00 | 173.10 | 160.10 | 169.40 | 169.40 | 454,266 |
| 2024-08-16 | 155.50 | 166.00 | 154.10 | 161.00 | 161.00 | 658,000 |
| 2024-08-15 | 149.90 | 157.30 | 148.00 | 153.90 | 153.90 | 201,600 |
| 2024-08-14 | 153.50 | 153.90 | 149.80 | 150.60 | 150.60 | 121,500 |
| 2024-08-13 | 160.00 | 160.00 | 148.60 | 156.00 | 156.00 | 199,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.