Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,085.12 -172.45 (-0.27%) CMC Crypto 200
1,321.53 -38.80 (-2.85%)
Sichuan Kelun Pharmaceutical Co., Ltd. (002422.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 30.60 | 31.97 | 30.60 | 31.53 | 31.53 | 13,923,714 |
| 20 Jun 2024 | 31.31 | 31.73 | 30.60 | 30.80 | 30.80 | 13,899,534 |
| 19 Jun 2024 | 32.10 | 32.10 | 31.31 | 31.38 | 31.38 | 13,203,620 |
| 18 Jun 2024 | 32.09 | 32.28 | 31.81 | 32.12 | 32.12 | 13,693,858 |
| 17 Jun 2024 | 32.40 | 32.70 | 31.55 | 31.94 | 31.94 | 24,576,685 |
| 14 Jun 2024 | 32.10 | 32.67 | 31.73 | 32.36 | 32.36 | 38,011,192 |
| 13 Jun 2024 | 32.15 | 32.88 | 31.88 | 32.19 | 32.19 | 21,936,703 |
| 12 Jun 2024 | 32.23 | 32.42 | 31.88 | 31.99 | 31.99 | 10,252,075 |
| 11 Jun 2024 | 31.92 | 32.55 | 31.74 | 32.40 | 32.40 | 11,613,865 |
| 07 Jun 2024 | 32.86 | 32.96 | 31.81 | 31.89 | 31.89 | 13,393,354 |
| 06 Jun 2024 | 32.80 | 33.58 | 32.54 | 32.68 | 32.68 | 14,798,955 |
| 05 Jun 2024 | 33.32 | 33.60 | 32.90 | 33.12 | 33.12 | 12,773,309 |
| 04 Jun 2024 | 32.10 | 33.46 | 31.99 | 33.22 | 33.22 | 18,356,289 |
| 03 Jun 2024 | 31.61 | 32.40 | 31.46 | 32.04 | 32.04 | 13,872,489 |
| 31 May 2024 | 32.81 | 32.93 | 31.99 | 32.01 | 32.01 | 12,785,668 |
| 30 May 2024 | 32.15 | 32.68 | 31.92 | 32.30 | 32.30 | 10,035,542 |
| 29 May 2024 | 32.20 | 32.69 | 32.01 | 32.26 | 32.26 | 10,962,311 |
| 29 May 2024 | 0.8 Dividend | |||||
| 28 May 2024 | 33.40 | 33.81 | 32.85 | 32.93 | 32.13 | 14,058,552 |
| 27 May 2024 | 33.55 | 33.68 | 33.00 | 33.41 | 32.60 | 11,893,093 |
| 24 May 2024 | 33.61 | 34.56 | 33.30 | 33.47 | 32.66 | 22,149,570 |
| 23 May 2024 | 33.54 | 33.85 | 33.02 | 33.25 | 32.44 | 11,448,023 |
| 22 May 2024 | 33.94 | 34.08 | 33.22 | 33.43 | 32.62 | 10,227,877 |
| 21 May 2024 | 34.01 | 34.35 | 33.83 | 33.96 | 33.13 | 9,561,740 |
| 20 May 2024 | 33.56 | 34.44 | 33.53 | 34.17 | 33.34 | 12,226,611 |
| 17 May 2024 | 33.69 | 34.04 | 33.23 | 33.67 | 32.85 | 12,615,269 |
| 16 May 2024 | 33.96 | 34.15 | 33.53 | 33.71 | 32.89 | 16,380,461 |
| 15 May 2024 | 35.35 | 35.35 | 33.98 | 34.04 | 33.21 | 12,889,526 |
| 14 May 2024 | 34.69 | 35.45 | 34.58 | 35.01 | 34.16 | 11,870,517 |
| 13 May 2024 | 34.69 | 35.06 | 34.16 | 34.82 | 33.97 | 15,240,524 |
| 10 May 2024 | 34.69 | 35.10 | 34.35 | 34.69 | 33.85 | 19,758,579 |
| 09 May 2024 | 33.63 | 35.49 | 33.45 | 34.79 | 33.94 | 23,921,778 |
| 08 May 2024 | 34.00 | 34.19 | 33.40 | 33.63 | 32.81 | 15,344,918 |
| 07 May 2024 | 33.94 | 34.19 | 33.71 | 33.94 | 33.12 | 14,567,117 |
| 06 May 2024 | 34.55 | 34.87 | 33.78 | 34.00 | 33.17 | 31,598,972 |
| 30 Apr 2024 | 32.75 | 34.64 | 32.58 | 33.95 | 33.13 | 23,105,049 |
| 29 Apr 2024 | 32.40 | 32.97 | 32.19 | 32.83 | 32.03 | 19,853,896 |
| 26 Apr 2024 | 31.21 | 32.57 | 31.10 | 32.40 | 31.61 | 22,729,682 |
| 25 Apr 2024 | 30.02 | 31.77 | 30.00 | 31.30 | 30.54 | 28,967,371 |
| 24 Apr 2024 | 29.90 | 30.08 | 29.43 | 30.06 | 29.33 | 14,309,434 |
| 23 Apr 2024 | 29.92 | 30.45 | 29.03 | 30.11 | 29.38 | 18,882,388 |
| 22 Apr 2024 | 29.17 | 30.18 | 29.09 | 29.93 | 29.20 | 13,825,925 |
| 19 Apr 2024 | 29.60 | 30.03 | 29.00 | 29.29 | 28.58 | 14,714,741 |
| 18 Apr 2024 | 29.88 | 30.34 | 29.61 | 29.65 | 28.93 | 11,477,876 |
| 17 Apr 2024 | 29.39 | 29.99 | 29.15 | 29.90 | 29.17 | 13,392,953 |
| 16 Apr 2024 | 30.08 | 30.39 | 29.20 | 29.28 | 28.57 | 13,623,071 |
| 15 Apr 2024 | 29.77 | 30.35 | 29.61 | 30.26 | 29.52 | 16,895,124 |
| 12 Apr 2024 | 29.92 | 30.15 | 29.50 | 29.76 | 29.04 | 11,424,978 |
| 11 Apr 2024 | 29.95 | 30.78 | 29.80 | 29.99 | 29.26 | 25,708,914 |
| 10 Apr 2024 | 29.54 | 29.79 | 28.89 | 29.00 | 28.30 | 12,216,317 |
| 09 Apr 2024 | 30.03 | 30.03 | 29.01 | 29.62 | 28.90 | 18,313,537 |
| 08 Apr 2024 | 29.99 | 30.89 | 29.75 | 29.86 | 29.13 | 13,211,984 |
| 03 Apr 2024 | 29.68 | 30.34 | 29.61 | 30.02 | 29.29 | 13,055,080 |
| 02 Apr 2024 | 30.32 | 30.32 | 29.58 | 29.72 | 29.00 | 12,998,861 |
| 01 Apr 2024 | 30.35 | 30.80 | 29.83 | 30.38 | 29.64 | 10,084,914 |
| 29 Mar 2024 | 30.16 | 30.62 | 30.04 | 30.55 | 29.81 | 5,715,285 |
| 28 Mar 2024 | 29.91 | 30.66 | 29.65 | 30.24 | 29.51 | 16,441,737 |
| 27 Mar 2024 | 29.80 | 30.30 | 29.71 | 29.90 | 29.17 | 13,469,119 |
| 26 Mar 2024 | 29.80 | 30.14 | 29.47 | 29.77 | 29.05 | 14,588,237 |
| 25 Mar 2024 | 30.09 | 30.22 | 29.65 | 30.00 | 29.27 | 16,867,285 |
| 22 Mar 2024 | 30.38 | 30.65 | 29.98 | 30.22 | 29.49 | 11,433,521 |
| 21 Mar 2024 | 30.18 | 30.80 | 29.95 | 30.40 | 29.66 | 15,515,619 |
| 20 Mar 2024 | 29.92 | 30.20 | 29.73 | 30.12 | 29.39 | 12,394,160 |
| 19 Mar 2024 | 30.50 | 30.90 | 29.97 | 30.02 | 29.29 | 15,254,400 |
| 18 Mar 2024 | 29.99 | 30.75 | 29.71 | 30.70 | 29.95 | 19,035,081 |
| 15 Mar 2024 | 29.98 | 30.66 | 29.41 | 29.98 | 29.25 | 21,584,138 |
| 14 Mar 2024 | 30.40 | 31.18 | 29.77 | 30.22 | 29.49 | 51,492,248 |
| 13 Mar 2024 | 27.79 | 28.66 | 27.38 | 28.41 | 27.72 | 24,964,418 |
| 12 Mar 2024 | 27.82 | 28.35 | 27.52 | 27.79 | 27.11 | 16,436,405 |
| 11 Mar 2024 | 27.18 | 27.95 | 26.65 | 27.85 | 27.17 | 22,212,242 |
| 08 Mar 2024 | 27.20 | 27.30 | 26.61 | 27.20 | 26.54 | 15,072,936 |
| 07 Mar 2024 | 27.87 | 27.99 | 27.00 | 27.02 | 26.36 | 13,232,012 |
| 06 Mar 2024 | 28.30 | 28.30 | 27.65 | 27.89 | 27.21 | 9,268,408 |
| 05 Mar 2024 | 28.28 | 28.75 | 28.00 | 28.30 | 27.61 | 11,249,496 |
| 04 Mar 2024 | 27.46 | 28.78 | 27.30 | 28.45 | 27.76 | 25,662,079 |
| 01 Mar 2024 | 27.39 | 27.60 | 27.19 | 27.47 | 26.80 | 8,344,057 |
| 29 Feb 2024 | 26.61 | 27.73 | 26.55 | 27.45 | 26.78 | 15,287,986 |
| 28 Feb 2024 | 26.71 | 27.60 | 26.71 | 26.86 | 26.21 | 21,360,951 |
| 27 Feb 2024 | 26.41 | 26.80 | 26.22 | 26.75 | 26.10 | 12,524,914 |
| 26 Feb 2024 | 25.55 | 26.69 | 25.51 | 26.41 | 25.77 | 19,115,371 |
| 23 Feb 2024 | 25.70 | 25.85 | 25.00 | 25.52 | 24.90 | 14,184,573 |
| 22 Feb 2024 | 25.73 | 26.01 | 25.51 | 25.72 | 25.10 | 8,768,991 |
| 21 Feb 2024 | 25.81 | 26.34 | 25.62 | 25.72 | 25.10 | 12,537,160 |
| 20 Feb 2024 | 26.16 | 26.48 | 25.69 | 26.09 | 25.46 | 9,457,362 |
| 19 Feb 2024 | 26.60 | 26.70 | 25.67 | 26.18 | 25.54 | 16,643,696 |
| 08 Feb 2024 | 26.40 | 27.77 | 25.86 | 26.17 | 25.53 | 28,398,476 |
| 07 Feb 2024 | 24.70 | 26.63 | 24.60 | 26.60 | 25.95 | 32,008,486 |
| 06 Feb 2024 | 22.45 | 24.85 | 22.25 | 24.84 | 24.24 | 24,893,970 |
| 05 Feb 2024 | 22.53 | 23.50 | 21.60 | 22.59 | 22.04 | 19,347,685 |
| 02 Feb 2024 | 23.42 | 23.88 | 22.18 | 22.69 | 22.14 | 13,545,255 |
| 01 Feb 2024 | 23.05 | 23.98 | 22.83 | 23.49 | 22.92 | 10,566,726 |
| 31 Jan 2024 | 23.68 | 23.68 | 22.95 | 23.12 | 22.56 | 11,017,970 |
| 30 Jan 2024 | 24.01 | 24.12 | 23.59 | 23.59 | 23.02 | 8,151,900 |
| 29 Jan 2024 | 24.44 | 24.63 | 24.06 | 24.08 | 23.50 | 9,032,411 |
| 26 Jan 2024 | 24.80 | 24.96 | 24.02 | 24.16 | 23.57 | 11,597,727 |
| 25 Jan 2024 | 24.58 | 25.10 | 24.10 | 24.86 | 24.26 | 13,382,900 |
| 24 Jan 2024 | 24.46 | 24.65 | 23.95 | 24.54 | 23.94 | 9,362,085 |
| 23 Jan 2024 | 24.05 | 25.09 | 23.80 | 24.45 | 23.86 | 12,831,425 |
| 22 Jan 2024 | 25.37 | 25.42 | 23.88 | 24.14 | 23.55 | 12,124,371 |
| 19 Jan 2024 | 25.38 | 25.50 | 25.03 | 25.30 | 24.69 | 7,704,845 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.