Shandong Keyuan Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	33.790	34.580	33.330	33.950	33.916	3,481,220
2025-07-22	34.040	35.460	33.680	34.120	34.086	4,795,200
2025-07-21	33.500	34.430	33.280	34.010	33.976	2,955,400
2025-07-18	33.130	33.650	32.850	33.620	33.586	2,307,770
2025-07-17	32.900	33.390	32.900	33.200	33.167	1,901,978
2025-07-16	32.730	33.080	32.500	33.070	33.037	1,823,600
2025-07-15	33.030	33.780	32.260	32.650	32.617	2,317,800
2025-07-14	32.670	33.000	32.490	33.000	32.967	1,763,400
2025-07-11	32.380	32.800	32.030	32.660	32.627	2,206,000
2025-07-10	31.930	32.480	31.740	32.410	32.377	1,700,613
2025-07-09	32.200	32.410	31.900	32.020	31.988	1,390,178
2025-07-08	32.060	32.900	31.910	32.310	32.278	1,840,200
2025-07-07	32.200	32.360	31.920	32.060	32.028	1,166,600
2025-07-04	32.480	32.630	31.920	32.150	32.118	1,759,820
2025-07-03	32.170	32.650	32.040	32.530	32.497	1,892,851
2025-07-02	32.750	32.840	32.030	32.360	32.327	1,977,670
2025-07-01	32.460	32.780	32.140	32.590	32.557	2,097,320
2025-06-30	32.400	32.550	32.080	32.380	32.347	2,035,838
2025-06-27	30.960	32.600	30.860	32.400	32.367	4,034,092
2025-06-26	31.150	31.220	30.640	30.950	30.919	1,872,180
2025-06-25	31.100	31.200	30.750	31.200	31.169	2,045,780
2025-06-24	30.560	31.150	30.480	31.130	31.099	1,547,300
2025-06-23	30.290	30.590	29.920	30.560	30.529	1,554,400
2025-06-20	30.280	30.720	30.010	30.200	30.170	1,527,700
2025-06-19	31.990	32.190	30.250	30.430	30.399	2,668,082
2025-06-18	32.810	33.030	31.930	31.990	31.958	2,521,370
2025-06-17	33.630	34.230	32.840	33.020	32.987	3,078,038
2025-06-16	33.560	34.280	33.410	33.620	33.586	2,384,792
2025-06-13	34.400	34.970	33.630	33.660	33.626	3,098,360
2025-06-12	34.500	35.100	34.300	34.710	34.675	3,914,460
2025-06-11	35.650	35.650	34.520	34.870	34.835	4,799,052
2025-06-10	35.200	36.280	34.620	35.970	35.934	8,085,460
2025-06-09	34.740	35.620	34.160	35.020	34.985	6,678,318
2025-06-06	34.440	36.300	34.350	34.560	34.525	9,285,379
2025-06-05	32.540	36.100	31.720	34.170	34.136	9,034,320
2025-06-04	33.540	33.590	32.490	32.560	32.527	3,338,600
2025-06-03	31.530	33.400	31.530	33.210	33.177	4,670,337
2025-05-30	31.900	32.800	31.610	32.140	32.108	4,937,569
2025-05-29	30.450	31.720	30.300	31.700	31.668	5,055,529
2025-05-28	31.750	31.750	30.380	30.570	30.539	4,560,644
2025-05-27	31.610	31.850	31.150	31.750	31.718	5,629,835
2025-05-26	33.350	34.000	31.440	32.420	32.387	9,876,748
2025-05-23	36.150	36.340	35.110	35.250	35.215	12,251,107
2025-05-22	33.510	34.100	32.590	32.630	32.597	4,728,610
2025-05-21	33.980	35.800	33.450	33.590	33.556	7,429,354
2025-05-20	32.020	34.870	32.020	34.090	34.056	7,185,786
2025-05-19	31.540	33.350	31.090	32.620	32.387	5,707,140
2025-05-16	30.400	31.280	30.280	30.880	30.660	1,399,900
2025-05-15	30.400	30.810	30.100	30.330	30.114	1,031,200
2025-05-14	30.610	30.950	30.350	30.560	30.342	1,016,500
2025-05-13	31.480	31.530	30.710	30.820	30.600	1,029,720
2025-05-12	31.090	31.490	30.600	31.150	30.928	1,227,350
2025-05-09	31.210	31.230	30.630	30.830	30.610	1,159,600
2025-05-08	30.750	31.200	30.590	31.090	30.868	1,284,700
2025-05-07	30.900	31.380	30.400	30.750	30.531	1,611,380
2025-05-06	30.330	30.890	30.060	30.760	30.541	1,582,280
2025-04-30	30.200	30.220	29.860	30.000	29.786	921,645
2025-04-29	29.890	30.220	29.700	29.780	29.568	986,400
2025-04-28	30.230	30.230	29.430	29.880	29.667	1,340,182
2025-04-25	30.630	30.960	30.130	30.210	29.995	1,528,900

← NewerPage 6 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.