Shandong Keyuan Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	33.090	33.260	32.170	32.520	32.487	1,279,600
2025-10-22	33.030	33.600	32.930	32.970	32.937	1,524,541
2025-10-21	33.010	33.180	32.580	33.130	33.097	960,821
2025-10-20	32.430	32.960	32.420	32.800	32.767	640,300
2025-10-17	32.900	33.240	32.400	32.400	32.367	726,780
2025-10-16	33.180	33.360	32.730	32.920	32.887	748,573
2025-10-15	32.670	33.280	32.510	33.180	33.147	955,589
2025-10-14	32.960	33.680	32.480	32.670	32.637	1,292,500
2025-10-13	31.900	32.860	31.380	32.750	32.717	1,687,136
2025-10-10	33.600	33.940	33.300	33.490	33.456	901,100
2025-10-09	34.370	34.620	33.720	33.830	33.796	1,270,746
2025-09-30	34.250	34.460	34.000	34.370	34.335	1,250,575
2025-09-29	33.500	35.090	33.100	34.250	34.216	1,890,700
2025-09-26	33.730	34.150	33.220	33.600	33.566	1,060,025
2025-09-25	34.210	34.490	33.730	33.830	33.796	1,099,800
2025-09-24	33.420	34.450	33.280	34.220	34.186	1,277,769
2025-09-23	33.450	33.700	32.570	33.500	33.466	1,674,037
2025-09-22	33.980	34.360	33.370	33.650	33.616	1,229,789
2025-09-19	33.960	34.570	33.710	33.930	33.896	1,255,100
2025-09-18	35.070	35.490	34.100	34.200	34.166	2,181,171
2025-09-17	35.530	35.660	35.070	35.160	35.125	1,146,400
2025-09-16	35.100	35.580	34.820	35.530	35.494	1,236,300
2025-09-15	34.910	35.320	34.700	35.080	35.045	1,301,700
2025-09-12	35.000	35.400	34.620	34.970	34.935	1,631,771
2025-09-11	35.100	35.190	34.200	35.140	35.105	1,448,984
2025-09-10	36.100	36.100	34.800	35.110	35.075	1,664,016
2025-09-09	35.600	36.600	35.310	35.810	35.774	2,606,400
2025-09-08	35.190	35.650	34.830	35.640	35.604	1,381,200
2025-09-05	34.210	34.970	34.030	34.970	34.935	1,361,900
2025-09-04	35.390	35.500	33.630	34.240	34.206	1,987,142
2025-09-03	35.300	35.720	34.710	35.360	35.324	2,019,004
2025-09-02	36.070	36.270	34.880	35.000	34.965	1,926,900
2025-09-01	35.880	36.110	35.590	36.070	36.034	1,872,905
2025-08-29	35.690	35.820	35.200	35.520	35.484	1,642,500
2025-08-28	35.630	35.920	34.510	35.440	35.404	2,638,313
2025-08-27	37.220	37.250	35.610	35.620	35.584	3,383,585
2025-08-26	36.900	37.830	36.610	37.210	37.173	3,055,777
2025-08-25	36.800	37.180	36.510	36.960	36.923	3,381,808
2025-08-22	38.330	38.530	36.780	36.870	36.833	4,363,203
2025-08-21	36.930	37.720	36.580	37.340	37.302	3,798,152
2025-08-20	36.960	37.230	36.270	36.880	36.843	3,324,027
2025-08-19	37.760	38.200	36.880	37.350	37.312	4,760,601
2025-08-18	36.780	37.480	36.300	37.290	37.253	5,848,700
2025-08-15	35.450	35.820	35.200	35.820	35.784	2,243,240
2025-08-14	36.510	36.650	35.140	35.240	35.205	3,155,521
2025-08-13	36.290	36.530	35.750	36.410	36.373	2,830,451
2025-08-12	36.700	36.990	35.900	36.250	36.214	2,550,081
2025-08-11	35.710	36.870	35.590	36.790	36.753	3,077,027
2025-08-08	36.060	36.470	35.530	35.730	35.694	2,819,159
2025-08-07	36.720	37.280	36.030	36.210	36.174	3,284,541
2025-08-06	37.150	37.690	36.420	36.710	36.673	3,938,935
2025-08-05	37.540	38.370	36.960	37.390	37.352	3,704,750
2025-08-04	36.900	37.580	36.430	37.500	37.462	4,832,440
2025-08-01	37.970	38.800	36.860	36.950	36.913	6,475,634
2025-07-31	38.000	39.470	36.720	38.320	38.281	7,749,121
2025-07-30	38.560	41.000	38.100	38.180	38.142	11,275,553
2025-07-29	38.060	41.010	37.060	39.700	39.660	10,671,952
2025-07-28	36.200	39.320	36.010	39.220	39.181	12,480,362
2025-07-25	36.100	41.530	35.800	37.380	37.342	15,392,666
2025-07-24	33.950	34.790	33.790	34.620	34.585	3,263,977

← NewerPage 5 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.