Shandong Keyuan Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	38.800	39.380	37.900	39.360	39.320	2,797,612
2026-04-21	37.810	39.100	37.260	38.940	38.901	3,768,305
2026-04-20	38.190	38.790	37.560	37.890	37.852	3,298,900
2026-04-17	38.510	38.760	37.890	38.240	38.202	2,686,700
2026-04-16	38.950	38.950	37.550	38.810	38.771	3,461,630
2026-04-15	37.920	39.500	37.720	38.990	38.951	4,638,400
2026-04-14	38.100	38.740	36.990	37.940	37.902	7,558,712
2026-04-13	35.080	39.350	34.600	38.070	38.032	8,981,187
2026-04-10	34.180	35.200	33.640	34.790	34.755	3,912,159
2026-04-09	35.810	35.810	33.700	34.120	34.086	4,713,268
2026-04-08	35.730	36.770	35.300	35.810	35.774	3,839,329
2026-04-07	34.370	35.430	33.960	35.150	35.115	4,167,385
2026-04-03	35.670	36.120	33.850	34.060	34.026	3,757,680
2026-04-02	36.970	37.000	35.510	35.900	35.864	3,099,700
2026-04-01	36.000	37.570	35.000	37.210	37.173	4,843,266
2026-03-31	37.180	37.490	35.400	35.520	35.484	3,989,504
2026-03-30	38.180	38.760	36.120	37.500	37.462	6,628,029
2026-03-27	40.000	40.800	37.830	39.200	39.161	8,075,388
2026-03-26	46.260	46.940	40.880	41.700	41.658	6,482,077
2026-03-25	44.970	48.170	44.810	46.410	46.363	3,842,410
2026-03-24	44.840	45.700	43.600	44.870	44.825	4,161,653
2026-03-23	47.530	48.150	43.700	43.900	43.856	6,896,993
2026-03-20	50.620	53.990	47.880	48.950	48.901	6,027,800
2026-03-19	49.190	52.630	48.470	50.260	50.209	5,248,200
2026-03-18	48.950	49.980	47.000	49.190	49.141	3,435,800
2026-03-17	50.000	50.360	48.280	48.510	48.461	3,729,000
2026-03-16	49.330	50.950	47.710	50.450	50.399	3,856,320
2026-03-13	50.610	52.400	49.590	49.610	49.560	6,056,164
2026-03-12	49.050	49.500	47.460	47.950	47.902	4,431,758
2026-03-11	44.900	51.500	43.880	49.400	49.350	8,316,688
2026-03-10	43.530	45.500	42.230	44.950	44.905	5,640,402
2026-03-09	43.000	43.590	41.600	41.940	41.898	3,354,372
2026-03-06	44.350	44.870	43.300	43.780	43.736	3,993,376
2026-03-05	44.090	45.360	42.510	44.870	44.825	4,861,650
2026-03-04	40.960	43.760	40.960	42.500	42.457	4,230,636
2026-03-03	43.420	44.000	41.340	41.460	41.418	4,700,940
2026-03-02	46.020	46.800	43.360	43.850	43.806	6,603,104
2026-02-27	42.740	45.870	41.800	45.300	45.254	7,674,201
2026-02-26	42.560	43.180	40.650	42.750	42.707	6,544,247
2026-02-25	39.590	44.050	39.200	41.820	41.778	10,824,559
2026-02-24	36.990	39.460	36.500	39.270	39.231	8,397,640
2026-02-13	37.030	38.880	36.100	37.510	37.472	5,726,200
2026-02-12	37.600	37.980	35.000	36.820	36.783	11,366,502
2026-02-11	35.500	38.210	34.650	37.070	37.033	9,524,652
2026-02-10	34.300	36.850	33.750	35.040	35.005	8,592,822
2026-02-09	33.010	34.500	33.010	33.680	33.646	2,340,142
2026-02-06	33.600	33.990	32.700	33.600	33.566	3,135,420
2026-02-05	32.980	33.790	32.520	33.170	33.137	2,233,400
2026-02-04	33.320	33.630	32.800	33.310	33.277	2,085,275
2026-02-03	33.170	33.650	32.630	33.630	33.596	3,858,285
2026-02-02	31.280	33.050	31.280	32.840	32.807	4,666,970
2026-01-30	32.540	32.780	30.920	31.470	31.438	2,806,500
2026-01-29	30.700	33.830	30.210	32.190	32.158	6,157,800
2026-01-28	31.580	31.680	30.560	30.760	30.729	2,212,900
2026-01-27	32.050	32.200	30.600	31.820	31.788	4,286,155
2026-01-26	30.290	34.480	29.480	32.720	32.687	8,635,539
2026-01-23	31.000	31.160	30.680	30.750	30.719	1,162,600
2026-01-22	31.360	31.480	30.830	31.010	30.979	1,079,892
2026-01-21	30.910	31.530	30.780	31.170	31.139	1,110,427
2026-01-20	31.600	32.230	30.980	31.190	31.159	2,594,200

← NewerPage 3 of 5 · 243 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.