Shandong Keyuan Pharmaceutical Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	38.000	38.770	32.360	36.450	36.450	5,425,083
2026-07-20	40.790	41.010	36.360	37.600	37.600	5,296,233
2026-07-17	48.500	48.500	39.510	39.610	39.610	5,668,081
2026-07-16	49.260	52.300	47.100	48.000	48.000	5,928,016
2026-07-15	47.500	51.250	47.100	50.600	50.600	4,594,589
2026-07-14	46.620	47.880	44.540	47.510	47.510	2,599,312
2026-07-13	49.960	50.400	45.530	46.620	46.620	3,857,643
2026-07-10	50.780	52.350	49.500	50.420	50.420	4,229,300
2026-07-09	49.890	52.590	48.230	50.990	50.990	4,063,389
2026-07-08	49.210	51.000	47.960	49.890	49.890	4,161,415
2026-07-07	52.000	52.120	48.680	49.260	49.260	4,690,774
2026-07-06	58.000	58.880	51.840	52.160	52.160	5,797,417
2026-07-03	58.080	58.170	53.700	56.370	56.370	7,880,282
2026-07-02	55.040	59.240	54.700	58.050	58.050	7,334,740
2026-07-01	51.390	57.600	49.500	56.290	56.290	6,378,746
2026-06-30	44.610	50.880	44.450	49.300	49.300	4,553,817
2026-06-29	44.950	46.030	42.370	44.810	44.810	3,710,300
2026-06-26	45.450	47.260	43.000	45.030	45.030	3,836,815
2026-06-25	46.670	47.680	44.670	45.700	45.700	4,241,300
2026-06-24	49.100	49.200	46.400	47.140	47.140	3,653,006
2026-06-23	50.020	50.770	47.900	48.450	48.450	3,034,357
2026-06-22	50.000	50.930	46.900	50.610	50.610	4,368,183
2026-06-18	49.980	50.970	49.300	50.070	50.070	3,195,435
2026-06-17	50.560	52.380	49.900	50.180	50.180	3,188,576
2026-06-16	49.180	51.510	48.330	51.070	51.070	4,589,952
2026-06-15	47.460	51.890	47.000	49.670	49.620	6,470,461
2026-06-12	45.400	47.650	44.100	46.430	46.383	5,000,962
2026-06-11	44.570	45.880	43.920	44.680	44.635	3,149,305
2026-06-10	46.000	47.500	43.890	45.020	44.975	4,161,252
2026-06-09	45.590	46.940	44.520	46.710	46.663	5,558,770
2026-06-08	42.620	45.580	42.300	45.540	45.494	7,216,333
2026-06-05	46.100	46.890	42.920	43.500	43.456	6,379,514
2026-06-04	44.400	46.740	43.500	46.320	46.273	6,494,462
2026-06-03	39.940	45.500	39.310	44.670	44.625	7,230,515
2026-06-02	40.800	42.000	39.000	39.930	39.890	2,935,700
2026-06-01	41.900	42.700	39.910	40.160	40.120	3,581,161
2026-05-29	41.500	42.130	40.110	41.600	41.558	3,577,900
2026-05-28	39.630	41.770	39.550	41.570	41.528	3,576,761
2026-05-27	41.500	41.530	39.170	39.970	39.930	3,008,973
2026-05-26	41.990	42.650	40.220	41.470	41.428	4,595,563
2026-05-25	41.370	43.340	40.550	41.720	41.678	7,334,371
2026-05-22	36.230	40.920	35.700	40.550	40.509	5,776,614
2026-05-21	38.970	38.970	35.990	36.160	36.124	3,363,400
2026-05-20	37.990	38.340	37.300	37.840	37.802	1,793,371
2026-05-19	38.230	38.770	37.430	37.970	37.932	2,247,396
2026-05-18	39.010	39.010	37.920	38.230	38.192	2,638,178
2026-05-15	39.350	39.770	38.120	38.620	38.581	2,818,074
2026-05-14	41.500	41.550	39.220	39.350	39.310	3,061,800
2026-05-13	42.120	42.400	40.850	41.500	41.458	4,277,821
2026-05-12	41.010	42.980	40.550	42.100	42.058	5,784,200
2026-05-11	40.440	41.600	40.380	40.770	40.729	3,165,900
2026-05-08	40.130	41.140	39.600	40.440	40.399	3,166,929
2026-05-07	39.420	41.860	38.990	40.450	40.409	5,917,730
2026-05-06	37.710	39.440	37.530	39.330	39.290	4,690,438
2026-04-30	38.000	38.120	37.370	37.690	37.652	2,150,723
2026-04-29	38.880	39.330	37.810	37.890	37.852	3,160,223
2026-04-28	37.230	39.400	37.080	38.880	38.841	4,399,174
2026-04-27	37.770	38.260	37.170	37.490	37.452	3,860,962
2026-04-24	39.000	40.710	35.820	37.420	37.382	7,382,317
2026-04-23	39.670	40.640	37.630	39.190	39.151	3,795,637

← NewerPage 2 of 15 · 858 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0500 CNY
2025-05-20	0.2000 CNY
2024-04-30	0.3000 CNY
2023-05-26	0.5600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.