Shandong Keyuan Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	30.810	31.600	30.660	30.840	30.620	1,548,637
2025-04-23	30.450	31.100	30.450	30.770	30.551	1,635,246
2025-04-22	31.900	31.900	30.100	30.440	30.223	3,112,947
2025-04-21	30.760	31.650	29.750	31.430	31.206	2,550,200
2025-04-18	31.800	32.660	30.170	30.470	30.253	3,046,500
2025-04-17	29.930	31.950	29.630	30.850	30.630	3,257,100
2025-04-16	29.730	29.980	29.170	29.640	29.429	1,488,243
2025-04-15	29.570	30.190	29.570	29.940	29.727	960,161
2025-04-14	30.560	30.560	29.550	29.750	29.538	2,110,518
2025-04-11	29.400	30.900	28.530	29.280	29.071	2,730,365
2025-04-10	28.210	29.070	28.050	28.800	28.595	2,365,900
2025-04-09	26.800	27.850	24.600	27.610	27.413	2,410,000
2025-04-08	25.900	28.180	25.900	27.070	26.877	2,879,668
2025-04-07	30.150	30.200	25.650	25.660	25.477	3,423,428
2025-04-03	32.300	33.300	31.840	32.060	31.831	1,982,211
2025-04-02	32.580	33.200	32.510	32.660	32.427	1,997,699
2025-04-01	33.980	33.980	32.630	33.210	32.973	3,375,560
2025-03-31	31.720	32.990	31.420	32.550	32.318	2,258,010
2025-03-28	32.070	32.690	31.710	32.090	31.861	2,092,700
2025-03-27	31.500	32.080	31.110	31.760	31.534	1,400,731
2025-03-26	30.910	31.690	30.760	31.570	31.345	1,735,466
2025-03-25	31.210	31.210	30.430	30.870	30.650	1,320,900
2025-03-24	31.660	32.690	30.660	31.260	31.037	2,092,114
2025-03-21	33.800	34.200	31.260	31.660	31.434	3,093,031
2025-03-20	34.230	34.340	33.150	33.180	32.943	1,949,600
2025-03-19	33.860	34.220	33.520	34.210	33.966	1,931,499
2025-03-18	34.330	34.430	33.730	33.900	33.658	1,925,300
2025-03-17	34.180	34.950	33.910	34.240	33.996	2,488,423
2025-03-14	34.060	34.310	33.720	34.130	33.887	2,796,108
2025-03-13	33.000	34.430	32.790	34.050	33.807	3,485,446
2025-03-12	33.750	33.800	32.960	33.070	32.834	2,269,085
2025-03-11	33.570	34.300	33.110	33.340	33.102	2,799,354
2025-03-10	33.170	35.340	33.170	33.970	33.728	3,805,584
2025-03-07	34.210	34.310	32.880	33.170	32.933	3,449,189
2025-03-06	34.010	34.670	33.890	34.460	34.214	4,200,544
2025-03-05	33.210	34.530	32.570	34.410	34.165	5,156,451
2025-03-04	33.120	33.360	32.610	33.200	32.963	2,453,329
2025-03-03	32.710	33.780	32.660	33.120	32.884	3,223,379
2025-02-28	34.410	34.580	32.500	32.730	32.497	3,947,655
2025-02-27	35.000	35.390	34.000	34.280	34.036	4,871,078
2025-02-26	33.960	35.980	33.530	35.420	35.167	8,295,263
2025-02-25	36.000	36.100	33.480	34.300	34.055	9,586,504
2025-02-24	29.800	35.890	29.670	35.890	35.634	11,377,920
2025-02-21	30.200	30.400	29.500	29.910	29.697	2,301,000
2025-02-20	29.300	30.880	29.300	30.160	29.945	2,945,800
2025-02-19	28.940	29.500	28.750	29.460	29.250	1,480,600
2025-02-18	29.960	30.190	28.890	28.930	28.724	1,837,000
2025-02-17	30.000	30.480	29.850	30.180	29.965	1,896,439
2025-02-14	29.760	30.550	29.570	29.920	29.707	2,398,906
2025-02-13	29.790	30.010	29.510	29.760	29.548	1,379,938
2025-02-12	29.780	29.910	29.540	29.850	29.637	1,432,004
2025-02-11	30.110	30.120	29.520	29.780	29.568	1,795,900
2025-02-10	29.480	30.100	29.330	30.100	29.885	2,248,500
2025-02-07	28.870	29.800	28.870	29.450	29.240	2,160,300
2025-02-06	28.560	29.000	28.150	28.990	28.783	1,486,947
2025-02-05	28.100	28.750	28.100	28.570	28.366	1,330,020
2025-01-27	28.510	28.820	27.940	28.080	27.880	1,228,920
2025-01-24	28.110	28.380	28.000	28.290	28.088	1,236,700
2025-01-23	28.500	29.150	28.250	28.300	28.098	1,868,000
2025-01-22	28.800	28.920	28.060	28.230	28.029	1,203,040

← NewerPage 7 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.