Shenzhen - Delayed Quote
CNY
Sichuan Kelun Pharmaceutical Co., Ltd. (002422.SZ)
40.15
-1.15
(-2.78%)
At close: October 30 at 3:04:15 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
41.10
41.70
39.95
40.15
40.15
17,252,215
Oct 29, 2026
39.80
41.75
39.23
41.30
41.30
23,123,419
Oct 28, 2026
39.84
40.90
39.41
39.80
39.80
24,407,025
Oct 27, 2026
43.82
44.22
39.84
39.84
39.84
31,462,969
Oct 26, 2026
42.80
44.89
42.48
44.26
44.26
29,130,870
Oct 23, 2026
42.03
43.05
41.50
42.75
42.75
21,619,312
Oct 22, 2026
42.80
43.62
41.70
42.76
42.76
17,719,802
Oct 21, 2026
0.126
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
43.10
43.40
42.25
43.09
43.09
12,982,442
Oct 20, 2026
41.41
44.19
41.35
43.20
43.07
23,360,587
Oct 19, 2026
39.55
42.08
39.51
41.78
41.66
24,190,273
Oct 16, 2026
39.60
41.77
39.33
39.95
39.83
25,755,713
Oct 15, 2026
38.22
39.70
37.86
39.21
39.10
18,742,297
Oct 14, 2026
37.73
39.18
37.41
38.21
38.10
14,528,366
Oct 13, 2026
38.00
38.09
36.83
37.83
37.72
12,568,365
Oct 12, 2026
39.85
40.28
38.25
38.41
38.30
14,030,347
Oct 9, 2026
38.64
39.99
37.60
39.72
39.60
20,588,351
Oct 8, 2026
40.84
40.88
38.35
38.75
38.64
22,095,124
Sep 30, 2026
38.97
41.70
38.96
40.85
40.73
23,676,739
Sep 29, 2026
38.77
40.47
38.42
39.22
39.11
16,675,789
Sep 28, 2026
38.86
39.69
38.44
38.60
38.49
14,376,656
Sep 24, 2026
41.42
41.60
38.60
38.86
38.75
28,601,826
Sep 23, 2026
41.88
42.30
41.33
41.70
41.58
15,645,689
Sep 22, 2026
42.20
42.55
41.26
42.00
41.88
20,928,539
Sep 21, 2026
39.88
42.60
39.88
42.48
42.36
37,154,752
Sep 18, 2026
40.38
40.62
38.73
39.77
39.65
24,207,223
Sep 17, 2026
40.45
40.88
39.81
40.02
39.90
10,885,474
Sep 16, 2026
40.41
40.90
40.00
40.52
40.40
10,252,293
Sep 15, 2026
41.05
41.60
40.54
40.65
40.53
10,976,154
Sep 14, 2026
39.68
41.48
38.96
41.38
41.26
22,222,817
Sep 11, 2026
39.81
40.06
38.96
39.35
39.24
11,729,881
Sep 10, 2026
40.44
40.75
39.80
40.14
40.02
10,458,300
Sep 9, 2026
40.76
40.98
40.12
40.37
40.25
11,140,499
Sep 8, 2026
41.55
41.55
40.52
40.76
40.64
15,926,350
Sep 7, 2026
41.93
41.98
41.15
41.54
41.42
11,017,700
Sep 4, 2026
41.91
42.44
41.58
41.92
41.80
12,997,870
Sep 3, 2026
41.80
42.03
41.32
41.82
41.70
14,661,387
Sep 2, 2026
40.87
42.09
40.45
41.75
41.63
24,979,051
Sep 1, 2026
40.70
41.10
40.05
40.83
40.71
18,144,078
Aug 31, 2026
41.01
41.42
40.13
40.58
40.46
23,406,853
Aug 28, 2026
42.00
42.31
41.54
41.75
41.63
17,209,472
Aug 27, 2026
43.19
43.78
41.26
42.28
42.16
40,193,289
Aug 26, 2026
42.65
44.16
42.47
43.64
43.51
20,982,385
Aug 25, 2026
41.26
42.82
40.73
42.57
42.45
26,839,140
Aug 24, 2026
44.87
44.88
41.20
41.44
41.32
41,106,702
Aug 21, 2026
45.90
46.58
44.49
44.87
44.74
29,197,395
Aug 20, 2026
46.30
47.94
45.93
47.15
47.01
42,522,278
Aug 19, 2026
46.27
46.68
44.60
44.97
44.84
21,927,455
Aug 18, 2026
46.37
47.45
45.01
46.26
46.13
31,335,494
Aug 17, 2026
45.07
47.18
44.70
46.69
46.55
29,983,325
Aug 14, 2026
46.26
46.88
44.07
45.11
44.98
39,364,636
Aug 13, 2026
46.21
48.16
45.58
46.30
46.16
43,193,162
Aug 12, 2026
46.40
47.63
45.68
46.91
46.77
38,588,392
Aug 11, 2026
46.41
48.18
45.88
46.42
46.28
39,566,351
Aug 10, 2026
46.27
47.77
45.55
46.41
46.27
48,087,947
Aug 7, 2026
42.46
45.75
42.35
45.44
45.31
45,272,715
Aug 6, 2026
42.90
43.30
41.92
42.51
42.39
26,634,104
Aug 5, 2026
41.80
43.48
41.72
42.90
42.77
25,623,818
Aug 4, 2026
42.00
42.97
41.66
42.29
42.17
26,640,246
Aug 3, 2026
43.57
44.40
41.00
41.33
41.21
30,593,204
Jul 31, 2026
42.00
44.29
41.91
43.44
43.31
27,219,935
Jul 30, 2026
42.72
43.30
41.35
42.79
42.67
36,068,635
Jul 29, 2026
45.54
45.94
42.12
43.04
42.91
56,331,003
Jul 28, 2026
47.04
47.57
44.90
45.21
45.08
37,471,363
Jul 27, 2026
46.71
48.70
46.00
47.51
47.37
39,607,225
Jul 24, 2026
50.70
50.75
46.22
46.65
46.51
54,237,490
Jul 23, 2026
47.90
51.35
46.90
51.35
51.20
48,619,078
Jul 22, 2026
46.52
50.00
46.28
49.22
49.08
47,244,657
Jul 21, 2026
46.66
47.93
44.96
47.36
47.22
46,423,783
Jul 20, 2026
42.95
49.40
42.69
47.80
47.66
58,004,521
Jul 17, 2026
48.57
48.80
44.91
44.91
44.78
30,266,820
Jul 16, 2026
47.50
51.46
46.02
49.90
49.75
63,695,616
Jul 15, 2026
47.04
52.72
47.01
49.07
48.93
83,491,228
Jul 14, 2026
44.30
48.99
44.03
48.50
48.36
63,278,464
Jul 13, 2026
44.57
46.22
44.00
44.80
44.67
54,449,885
Jul 10, 2026
41.81
45.65
41.55
44.07
43.94
52,022,595
Jul 9, 2026
41.49
44.52
41.22
42.70
42.58
49,127,489
Jul 8, 2026
43.88
44.39
41.97
41.98
41.86
41,933,126
Jul 7, 2026
47.32
47.64
43.00
43.61
43.48
62,637,523
Jul 6, 2026
46.00
52.78
45.40
47.73
47.59
68,096,220
Jul 3, 2026
44.00
48.08
42.93
47.98
47.84
53,657,455
Jul 2, 2026
41.19
45.68
41.01
44.75
44.62
56,484,967
Jul 1, 2026
38.52
42.37
36.92
41.95
41.83
50,088,901
Jun 30, 2026
38.85
38.85
37.30
38.52
38.41
39,927,148
Jun 29, 2026
36.10
39.16
35.88
39.16
39.05
30,482,706
Jun 26, 2026
37.39
37.92
35.60
35.60
35.50
15,584,882
Jun 25, 2026
36.99
38.30
36.00
37.53
37.42
23,125,473
Jun 24, 2026
37.01
39.36
36.98
37.60
37.49
26,538,331
Jun 23, 2026
36.22
37.99
36.11
37.31
37.20
23,605,440
Jun 22, 2026
35.78
36.90
35.61
36.65
36.54
17,885,621
Jun 18, 2026
35.43
37.48
34.58
35.92
35.82
23,207,691
Jun 17, 2026
35.99
36.35
35.45
35.62
35.52
12,380,760
Jun 16, 2026
36.45
36.57
35.75
36.00
35.90
11,360,922
Jun 15, 2026
37.31
37.31
36.23
36.49
36.38
16,398,983
Jun 12, 2026
37.89
38.08
36.28
37.31
37.20
29,593,801
Jun 11, 2026
36.69
38.12
36.11
38.08
37.97
22,144,512
Jun 10, 2026
34.67
37.20
34.60
37.06
36.95
23,643,336
Jun 9, 2026
34.12
35.22
33.25
35.00
34.90
13,469,705
Jun 8, 2026
34.50
35.00
33.59
33.88
33.78
13,494,998
Jun 5, 2026
34.18
35.63
34.18
34.61
34.51
17,418,086
Jun 4, 2026
33.55
34.40
33.46
33.88
33.78
14,554,474
Jun 3, 2026
35.16
35.38
33.47
33.55
33.45
22,898,005
Jun 2, 2026
36.00
36.50
35.15
35.25
35.15
17,292,972
Jun 1, 2026
36.91
38.27
36.00
36.21
36.10
29,292,419
May 29, 2026
35.03
37.18
34.90
36.37
36.26
29,833,887
May 28, 2026
35.35
35.86
34.88
35.02
34.92
17,697,578
May 27, 2026
35.02
35.80
34.71
35.68
35.58
17,403,403
May 26, 2026
34.36
35.89
34.20
35.23
35.13
22,820,756
May 25, 2026
34.70
35.00
33.91
34.36
34.26
13,876,255
May 22, 2026
33.57
35.57
33.57
34.72
34.62
38,721,778
May 21, 2026
31.93
33.20
31.83
32.39
32.30
15,376,551
May 20, 2026
32.78
32.78
31.94
31.96
31.87
12,132,621
May 19, 2026
31.15
33.00
31.15
32.34
32.25
26,552,101
May 18, 2026
31.39
31.39
30.30
30.63
30.54
15,846,429
May 15, 2026
31.33
31.88
31.03
31.38
31.29
10,097,323
May 14, 2026
32.32
32.70
31.37
31.39
31.30
11,688,682
May 13, 2026
33.30
33.37
31.83
32.36
32.27
18,605,951
May 12, 2026
33.00
34.50
32.78
33.50
33.40
18,029,671
May 11, 2026
0.468
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
33.41
33.41
32.60
33.19
33.09
16,088,682
May 8, 2026
34.01
34.16
33.44
33.64
33.08
9,327,655
May 7, 2026
34.10
34.32
33.60
34.03
33.46
13,794,116
May 6, 2026
34.11
34.44
33.50
34.01
33.44
16,220,480
Apr 30, 2026
34.93
35.15
34.00
34.57
33.99
17,379,863
Apr 29, 2026
32.60
34.78
32.51
34.10
33.53
25,158,224
Apr 28, 2026
33.23
33.95
32.54
32.60
32.05
13,008,618
Apr 27, 2026
33.85
33.93
33.14
33.24
32.68
9,854,113
Apr 24, 2026
33.15
34.15
32.80
33.93
33.36
15,531,541
Apr 23, 2026
33.85
34.13
33.06
33.20
32.64
14,133,601
Apr 22, 2026
33.56
33.96
33.15
33.86
33.29
15,026,545
Apr 21, 2026
33.99
34.44
33.34
33.54
32.98
14,002,971
Apr 20, 2026
35.11
35.18
33.80
33.96
33.39
25,718,400
Apr 17, 2026
35.92
36.08
34.30
35.23
34.64
23,837,399
Apr 16, 2026
35.35
36.15
34.86
35.92
35.32
20,506,940
Apr 15, 2026
34.66
35.79
34.11
35.70
35.10
33,941,387
Apr 14, 2026
34.77
34.94
33.80
34.29
33.71
17,009,816
Apr 13, 2026
33.85
35.03
33.75
34.67
34.09
19,008,207
Apr 10, 2026
34.15
34.25
33.44
34.00
33.43
25,405,076
Apr 9, 2026
34.45
34.85
33.65
34.13
33.56
17,820,985
Apr 8, 2026
34.89
35.35
34.02
34.63
34.05
27,585,148
Apr 7, 2026
35.63
35.79
34.03
34.34
33.76
19,719,454
Apr 3, 2026
35.34
35.98
34.81
35.62
35.02
27,531,316
Apr 2, 2026
35.86
36.90
35.60
36.35
35.74
23,437,493
Apr 1, 2026
35.00
36.45
34.71
36.19
35.58
33,300,367
Mar 31, 2026
34.90
35.37
34.45
34.69
34.11
18,565,109
Mar 30, 2026
34.70
35.47
34.47
34.72
34.14
23,119,578
Mar 27, 2026
31.69
35.11
31.60
34.92
34.33
32,349,811
Mar 26, 2026
32.99
33.54
31.99
32.11
31.57
13,244,904
Mar 25, 2026
33.18
33.81
32.73
33.18
32.62
11,675,052
Mar 24, 2026
33.10
33.42
32.48
32.97
32.42
12,857,013
Mar 23, 2026
33.98
34.00
32.28
32.77
32.22
18,023,261
Mar 20, 2026
33.33
34.75
33.20
34.37
33.79
21,346,787
Mar 19, 2026
33.35
34.06
33.11
33.48
32.92
14,701,983
Mar 18, 2026
32.96
33.62
32.57
33.34
32.78
13,110,500
Mar 17, 2026
32.93
33.50
32.23
33.20
32.64
19,360,459
Mar 16, 2026
32.60
33.45
32.37
32.65
32.10
12,682,041
Mar 13, 2026
32.64
33.30
32.45
32.59
32.04
7,097,603
Mar 12, 2026
33.18
33.24
32.51
32.85
32.30
8,164,118
Mar 11, 2026
33.51
33.80
33.00
33.25
32.69
12,973,202
Mar 10, 2026
32.09
34.07
31.98
33.64
33.08
24,402,614
Mar 9, 2026
32.08
32.48
31.71
31.90
31.36
14,946,343
Mar 6, 2026
30.16
32.84
30.01
32.68
32.13
24,360,014
Mar 5, 2026
29.53
30.63
29.31
30.28
29.77
10,491,426
Mar 4, 2026
29.31
29.73
29.12
29.22
28.73
8,281,586
Mar 3, 2026
30.18
30.19
29.33
29.52
29.02
13,397,479
Mar 2, 2026
30.21
30.45
29.51
30.20
29.69
15,253,969
Feb 27, 2026
30.49
30.63
30.12
30.54
30.03
9,251,562
Feb 26, 2026
31.19
31.33
30.04
30.48
29.97
18,338,587
Feb 25, 2026
31.05
31.42
30.92
31.02
30.50
7,507,388
Feb 24, 2026
31.75
32.00
30.86
31.00
30.48
8,438,710
Feb 13, 2026
31.86
32.45
31.50
31.56
31.03
7,564,881
Feb 12, 2026
32.00
32.20
31.41
31.76
31.23
9,524,136
Feb 11, 2026
31.91
32.47
31.86
32.05
31.51
6,404,400
Feb 10, 2026
31.91
32.85
31.67
32.04
31.50
12,197,530
Feb 9, 2026
32.21
32.50
31.77
31.91
31.37
9,090,942
Feb 6, 2026
31.41
32.98
31.38
32.20
31.66
15,324,238
Feb 5, 2026
30.98
31.70
30.72
31.48
30.95
9,820,649
Feb 4, 2026
30.36
31.17
30.16
31.10
30.58
9,160,999
Feb 3, 2026
30.36
30.48
30.01
30.40
29.89
7,772,718
Feb 2, 2026
30.86
31.30
30.10
30.14
29.63
8,811,782
Jan 30, 2026
31.33
31.99
30.81
30.95
30.43
9,930,514
Jan 29, 2026
31.06
31.58
30.84
31.34
30.81
12,778,622
Jan 28, 2026
31.36
31.64
31.11
31.18
30.66
12,230,467
Jan 27, 2026
32.12
32.15
31.26
31.41
30.88
14,059,739
Jan 26, 2026
32.19
32.69
30.89
32.10
31.56
24,214,956
Jan 23, 2026
31.80
32.67
31.55
32.19
31.65
14,776,224
Jan 22, 2026
32.32
32.95
31.50
31.80
31.27
13,861,823
Jan 21, 2026
32.60
32.66
32.17
32.25
31.71
11,350,461
Jan 20, 2026
32.50
32.98
32.28
32.65
32.10
10,499,800
Jan 19, 2026
32.05
32.83
32.00
32.52
31.97
12,759,152
Jan 16, 2026
32.71
32.90
31.80
32.02
31.48
13,883,852
Jan 15, 2026
33.19
33.40
32.56
32.70
32.15
15,391,116
Jan 14, 2026
33.91
34.11
32.97
33.19
32.63
18,005,547
Jan 13, 2026
33.95
34.29
33.32
33.93
33.36
15,369,891
Jan 12, 2026
33.84
34.06
32.79
33.95
33.38
26,265,993
Jan 9, 2026
33.15
33.92
32.95
33.84
33.27
17,202,505
Jan 8, 2026
31.61
33.67
31.52
33.45
32.89
31,591,199
Jan 7, 2026
30.65
31.68
30.61
31.50
30.97
18,234,734
Jan 6, 2026
30.43
30.75
29.94
30.60
30.09
16,301,811
Jan 5, 2026
29.40
30.60
29.07
30.18
29.67
26,452,152
Dec 31, 2025
28.71
29.45
28.62
29.35
28.86
16,615,176
Dec 30, 2025
28.82
28.96
28.14
28.83
28.35
24,810,512
Dec 29, 2025
29.29
29.37
28.70
28.97
28.48
22,740,742
Dec 26, 2025
30.48
30.57
28.99
29.28
28.79
31,566,606
Dec 25, 2025
30.71
30.93
30.35
30.48
29.97
11,236,256
Dec 24, 2025
31.01
31.17
30.52
30.66
30.15
9,444,265
Dec 23, 2025
31.44
32.00
30.94
31.00
30.48
12,790,306
Dec 22, 2025
31.66
32.16
31.41
31.47
30.94
8,397,569
Dec 19, 2025
30.99
31.90
30.93
31.69
31.16
9,903,577
Dec 18, 2025
31.10
31.29
30.87
31.02
30.50
5,936,699
Dec 17, 2025
30.76
31.28
30.52
31.15
30.63
8,868,674
Dec 16, 2025
31.00
31.09
30.58
30.58
30.07
6,129,229
Dec 15, 2025
31.02
31.29
30.90
31.07
30.55
8,879,852
Dec 12, 2025
32.00
32.10
30.99
31.15
30.63
25,685,510
Dec 11, 2025
32.52
32.66
31.80
31.99
31.45
13,306,748
Dec 10, 2025
32.39
32.71
31.61
32.51
31.96
12,263,500
Dec 9, 2025
32.91
33.46
32.22
32.45
31.91
12,071,790
Dec 8, 2025
33.87
33.95
32.93
33.00
32.45
10,460,804
Dec 5, 2025
34.29
34.35
33.24
33.73
33.16
8,016,810
Dec 4, 2025
34.03
34.69
33.96
34.10
33.53
9,394,788
Dec 3, 2025
34.09
34.52
33.90
34.00
33.43
5,855,700
Dec 2, 2025
34.39
34.40
33.95
34.01
33.44
4,390,845
Dec 1, 2025
34.42
34.57
33.93
34.40
33.82
6,767,058
Nov 28, 2025
34.47
34.71
34.10
34.42
33.84
5,132,072
Nov 27, 2025
34.60
34.70
34.10
34.46
33.88
6,623,583
Nov 26, 2025
33.41
34.89
33.37
34.59
34.01
13,342,702
Nov 25, 2025
33.28
33.92
33.00
33.35
32.79
7,783,312
Nov 24, 2025
32.20
33.38
32.11
33.28
32.72
11,858,154
Nov 21, 2025
32.80
33.15
31.92
32.00
31.46
8,023,463
Nov 20, 2025
33.51
33.58
32.79
32.86
32.31
9,006,407
Nov 19, 2025
33.80
33.89
33.30
33.40
32.84
4,697,637
Nov 18, 2025
33.31
34.11
33.15
33.97
33.40
8,267,500
Nov 17, 2025
34.43
34.52
33.06
33.36
32.80
11,260,842
Nov 14, 2025
34.35
35.08
34.31
34.61
34.03
11,310,664
Nov 13, 2025
33.28
34.98
33.14
34.59
34.01
19,021,672
Nov 12, 2025
32.43
33.50
32.33
33.13
32.57
15,334,464
Nov 11, 2025
32.95
33.01
32.11
32.33
31.79
9,616,254
Nov 10, 2025
32.41
32.99
31.82
32.92
32.37
11,905,283
Nov 7, 2025
33.28
33.46
32.31
32.38
31.84
13,746,439
Nov 6, 2025
33.36
33.68
33.14
33.35
32.79
10,149,209
Nov 5, 2025
33.63
34.04
33.27
33.72
33.15
11,063,423
Nov 4, 2025
34.80
34.80
33.80
33.96
33.39
9,022,056
Nov 3, 2025
34.88
35.10
34.21
34.80
34.22
15,345,311
Oct 31, 2025
33.30
35.20
32.87
35.00
34.41
23,190,478
Oct 30, 2025
34.55
34.67
34.01
34.25
33.68
11,290,373
