Sichuan Kelun-Biotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 448.00 | 469.00 | 440.40 | 460.40 | 460.40 | 1,223,797 |
| 2026-10-22 | 464.80 | 479.20 | 443.80 | 447.80 | 447.80 | 776,249 |
| 2026-10-21 | 468.00 | 488.80 | 468.00 | 473.20 | 473.20 | 706,452 |
| 2026-10-20 | 458.00 | 473.00 | 448.00 | 468.00 | 468.00 | 709,561 |
| 2026-10-16 | 449.80 | 470.20 | 449.00 | 452.00 | 452.00 | 909,268 |
| 2026-10-15 | 437.00 | 452.60 | 433.20 | 438.40 | 438.40 | 518,550 |
| 2026-10-14 | 450.00 | 450.00 | 431.60 | 437.20 | 437.20 | 753,642 |
| 2026-10-13 | 438.00 | 451.40 | 436.60 | 450.00 | 450.00 | 339,529 |
| 2026-10-12 | 451.00 | 458.40 | 444.80 | 449.80 | 449.80 | 396,184 |
| 2026-10-09 | 459.40 | 459.40 | 430.20 | 444.60 | 444.60 | 678,100 |
| 2026-10-08 | 461.40 | 479.40 | 445.80 | 445.80 | 445.80 | 595,069 |
| 2026-10-07 | 476.40 | 476.40 | 459.40 | 468.60 | 468.60 | 118,074 |
| 2026-10-06 | 485.00 | 485.00 | 470.00 | 478.00 | 478.00 | 217,403 |
| 2026-10-05 | 489.00 | 489.00 | 462.60 | 469.80 | 469.80 | 133,890 |
| 2026-10-02 | 500.00 | 500.00 | 459.00 | 472.20 | 472.20 | 349,283 |
| 2026-09-30 | 465.20 | 497.80 | 465.20 | 487.00 | 487.00 | 852,603 |
| 2026-09-29 | 465.00 | 479.40 | 460.60 | 473.00 | 473.00 | 685,535 |
| 2026-09-28 | 476.00 | 476.00 | 451.60 | 455.20 | 455.20 | 454,540 |
| 2026-09-25 | 466.60 | 483.80 | 463.00 | 467.00 | 467.00 | 142,625 |
| 2026-09-24 | 483.80 | 483.80 | 463.40 | 466.00 | 466.00 | 344,671 |
| 2026-09-23 | 483.20 | 497.60 | 480.40 | 483.00 | 483.00 | 392,527 |
| 2026-09-22 | 495.60 | 499.80 | 483.00 | 490.20 | 490.20 | 647,020 |
| 2026-09-21 | 475.40 | 502.00 | 472.20 | 495.60 | 495.60 | 1,579,561 |
| 2026-09-18 | 471.00 | 472.80 | 453.60 | 461.60 | 461.60 | 1,320,182 |
| 2026-09-17 | 455.00 | 467.60 | 450.00 | 461.40 | 461.40 | 479,502 |
| 2026-09-16 | 466.20 | 471.00 | 456.00 | 460.60 | 460.60 | 682,604 |
| 2026-09-15 | 481.20 | 487.60 | 456.20 | 462.40 | 462.40 | 699,464 |
| 2026-09-14 | 451.00 | 485.60 | 451.00 | 481.20 | 481.20 | 852,402 |
| 2026-09-11 | 465.20 | 473.80 | 459.80 | 465.20 | 465.20 | 656,359 |
| 2026-09-10 | 481.00 | 481.60 | 467.40 | 474.40 | 474.40 | 736,288 |
| 2026-09-09 | 488.00 | 494.00 | 478.40 | 481.00 | 481.00 | 485,320 |
| 2026-09-08 | 483.00 | 494.60 | 478.60 | 488.00 | 488.00 | 311,400 |
| 2026-09-07 | 498.40 | 498.40 | 483.00 | 490.40 | 490.40 | 255,116 |
| 2026-09-04 | 505.00 | 509.50 | 486.80 | 489.40 | 489.40 | 469,400 |
| 2026-09-03 | 489.00 | 504.00 | 489.00 | 496.80 | 496.80 | 451,756 |
| 2026-09-02 | 480.20 | 499.60 | 480.20 | 493.00 | 493.00 | 463,511 |
| 2026-09-01 | 490.00 | 504.50 | 478.00 | 489.80 | 489.80 | 588,672 |
| 2026-08-31 | 493.60 | 507.00 | 485.20 | 497.20 | 497.20 | 1,232,718 |
| 2026-08-28 | 527.00 | 531.00 | 508.00 | 514.50 | 514.50 | 681,705 |
| 2026-08-27 | 530.00 | 535.50 | 515.00 | 524.50 | 524.50 | 605,700 |
| 2026-08-26 | 535.00 | 542.50 | 517.00 | 520.50 | 520.50 | 709,172 |
| 2026-08-25 | 543.00 | 543.00 | 511.50 | 523.50 | 523.50 | 498,706 |
| 2026-08-24 | 540.00 | 543.00 | 516.50 | 523.00 | 523.00 | 545,535 |
| 2026-08-21 | 541.50 | 545.00 | 527.50 | 538.00 | 538.00 | 561,824 |
| 2026-08-20 | 540.50 | 562.50 | 525.50 | 533.00 | 533.00 | 1,574,283 |
| 2026-08-19 | 530.00 | 548.00 | 518.00 | 523.50 | 523.50 | 473,584 |
| 2026-08-18 | 530.50 | 546.50 | 517.50 | 542.50 | 542.50 | 650,430 |
| 2026-08-17 | 513.00 | 531.00 | 509.00 | 522.50 | 522.50 | 421,905 |
| 2026-08-14 | 528.50 | 528.50 | 511.00 | 520.50 | 520.50 | 403,100 |
| 2026-08-13 | 536.50 | 538.50 | 520.00 | 525.50 | 525.50 | 594,787 |
| 2026-08-12 | 519.00 | 537.50 | 519.00 | 528.50 | 528.50 | 303,900 |
| 2026-08-11 | 538.50 | 540.00 | 521.00 | 528.50 | 528.50 | 616,480 |
| 2026-08-10 | 539.50 | 552.00 | 523.00 | 528.50 | 528.50 | 604,755 |
| 2026-08-07 | 499.40 | 541.00 | 499.40 | 539.50 | 539.50 | 741,005 |
| 2026-08-06 | 480.00 | 519.00 | 480.00 | 508.00 | 508.00 | 618,201 |
| 2026-08-05 | 472.00 | 505.00 | 472.00 | 491.80 | 491.80 | 412,885 |
| 2026-08-04 | 488.80 | 490.80 | 476.20 | 481.80 | 481.80 | 368,705 |
| 2026-08-03 | 483.80 | 494.80 | 461.40 | 476.80 | 476.80 | 771,136 |
| 2026-07-31 | 495.00 | 500.50 | 473.00 | 483.80 | 483.80 | 647,390 |
| 2026-07-30 | 499.00 | 499.00 | 470.00 | 481.00 | 481.00 | 1,003,922 |
Page 1 of 2 · 64 trading daysOlder →
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.