Shandong Keyuan Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	31.000	32.450	30.940	31.780	31.748	2,053,795
2026-01-16	30.700	31.900	29.770	31.120	31.089	3,514,485
2026-01-15	31.390	32.340	30.610	30.720	30.689	3,431,690
2026-01-14	31.470	32.970	31.120	31.760	31.728	4,854,898
2026-01-13	31.100	33.330	31.100	31.310	31.279	4,329,445
2026-01-12	29.580	31.430	29.180	30.830	30.799	4,026,648
2026-01-09	28.700	29.340	28.400	29.340	29.311	2,159,874
2026-01-08	28.780	28.990	28.680	28.810	28.781	1,598,928
2026-01-07	28.630	29.030	28.400	28.770	28.741	1,736,500
2026-01-06	28.940	29.250	28.300	28.630	28.601	2,336,717
2026-01-05	29.300	29.460	28.440	28.910	28.881	2,180,508
2025-12-31	29.700	29.880	29.200	29.300	29.271	1,561,637
2025-12-30	29.680	29.840	29.120	29.500	29.470	1,757,836
2025-12-29	30.230	30.230	29.130	29.210	29.181	1,995,210
2025-12-26	28.310	30.580	28.170	29.650	29.620	5,025,995
2025-12-25	28.680	28.860	28.200	28.350	28.322	1,853,769
2025-12-24	28.990	29.020	28.120	28.680	28.651	2,984,391
2025-12-23	27.450	29.300	26.870	28.540	28.511	5,584,780
2025-12-22	26.680	27.350	26.600	26.770	26.743	1,251,399
2025-12-19	26.930	26.990	26.520	26.810	26.783	831,300
2025-12-18	26.540	26.800	26.300	26.720	26.693	1,150,040
2025-12-17	26.130	26.660	25.870	26.540	26.513	943,554
2025-12-16	26.740	26.880	26.160	26.260	26.234	929,156
2025-12-15	26.510	26.920	26.250	26.740	26.713	983,334
2025-12-12	26.800	27.080	26.490	26.700	26.673	1,108,018
2025-12-11	27.450	27.450	26.700	26.800	26.773	1,456,600
2025-12-10	27.600	27.650	27.150	27.380	27.352	1,085,384
2025-12-09	28.040	28.130	27.600	27.600	27.572	1,076,655
2025-12-08	27.990	28.120	27.820	28.050	28.022	920,000
2025-12-05	27.800	27.990	27.350	27.950	27.922	1,449,600
2025-12-04	28.100	28.900	27.760	27.760	27.732	1,768,454
2025-12-03	28.900	29.010	27.860	28.060	28.032	2,899,483
2025-12-02	27.890	29.970	27.630	28.900	28.871	3,722,143
2025-12-01	27.820	28.220	27.300	27.960	27.932	4,432,534
2025-11-28	29.390	29.800	29.050	29.280	29.251	1,632,129
2025-11-27	29.690	30.000	29.550	29.780	29.750	545,618
2025-11-26	30.300	30.500	29.690	29.690	29.660	995,222
2025-11-25	30.190	30.280	29.820	30.020	29.990	791,522
2025-11-24	29.400	29.730	28.930	29.600	29.570	749,138
2025-11-21	30.450	30.520	28.870	28.920	28.891	1,345,200
2025-11-20	30.840	30.970	30.200	30.450	30.419	855,600
2025-11-19	31.390	31.530	30.510	30.660	30.629	996,900
2025-11-18	31.750	31.980	31.290	31.390	31.358	977,466
2025-11-17	32.410	32.450	31.730	31.890	31.858	1,136,017
2025-11-14	32.030	32.710	32.000	32.420	32.387	1,883,222
2025-11-13	32.120	32.250	31.800	32.120	32.088	1,389,100
2025-11-12	31.900	32.280	31.730	32.140	32.108	1,164,300
2025-11-11	31.690	31.960	31.500	31.880	31.848	810,617
2025-11-10	31.690	31.780	31.430	31.680	31.648	674,900
2025-11-07	31.720	31.830	31.460	31.500	31.468	681,700
2025-11-06	31.600	31.690	31.400	31.630	31.598	591,726
2025-11-05	31.580	31.830	31.400	31.600	31.568	655,474
2025-11-04	32.080	32.170	31.350	31.580	31.548	931,603
2025-11-03	31.830	32.170	31.600	32.040	32.008	1,080,184
2025-10-31	31.440	32.000	31.270	31.840	31.808	1,214,373
2025-10-30	31.460	31.560	31.130	31.250	31.219	1,109,173
2025-10-29	31.270	31.510	31.110	31.450	31.418	1,161,827
2025-10-28	31.680	31.700	31.120	31.340	31.309	1,187,783
2025-10-27	31.630	31.860	31.280	31.640	31.608	1,575,242
2025-10-24	32.180	32.330	31.110	31.590	31.558	2,121,186

← NewerPage 4 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.