Shandong Keyuan Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	28.800	28.920	28.060	28.230	28.029	1,203,040
2025-01-21	29.200	29.480	28.600	29.020	28.813	1,383,990
2025-01-20	29.440	29.580	28.800	29.260	29.051	1,860,000
2025-01-17	28.700	29.020	28.560	28.940	28.734	1,184,100
2025-01-16	29.040	29.130	28.520	28.920	28.714	1,315,600
2025-01-15	29.170	29.290	28.690	28.900	28.694	1,333,600
2025-01-14	28.420	29.160	28.020	29.160	28.952	1,689,500
2025-01-13	27.500	28.150	27.040	28.020	27.820	1,095,640
2025-01-10	29.450	29.510	27.870	27.880	27.681	2,196,974
2025-01-09	28.830	29.670	28.400	29.410	29.200	1,783,774
2025-01-08	29.090	29.800	28.430	29.210	29.002	1,659,768
2025-01-07	29.120	29.390	28.470	29.380	29.171	1,787,745
2025-01-06	28.730	29.640	28.050	29.200	28.992	1,999,745
2025-01-03	29.710	29.840	28.600	28.730	28.525	1,598,000
2025-01-02	29.900	30.480	29.210	29.600	29.389	1,521,320
2024-12-31	30.800	31.110	29.900	29.910	29.697	1,335,482
2024-12-30	31.100	31.100	30.410	30.800	30.580	1,115,252
2024-12-27	30.810	31.270	30.680	31.030	30.809	1,163,400
2024-12-26	30.960	31.240	30.320	30.810	30.590	1,779,880
2024-12-25	31.800	31.970	30.280	30.390	30.173	1,636,500
2024-12-24	31.460	31.880	30.880	31.690	31.464	1,526,700
2024-12-23	33.060	33.100	31.400	31.400	31.176	2,307,200
2024-12-20	32.400	33.360	32.360	33.100	32.864	1,648,915
2024-12-19	32.360	32.830	32.200	32.490	32.258	1,618,610
2024-12-18	32.770	33.090	32.240	32.710	32.477	1,591,601
2024-12-17	34.200	34.200	32.700	32.770	32.536	2,113,200
2024-12-16	34.230	34.850	33.850	34.030	33.787	1,913,600
2024-12-13	35.490	35.490	34.380	34.380	34.135	2,271,500
2024-12-12	35.220	35.500	35.030	35.490	35.237	2,059,778
2024-12-11	35.120	35.930	34.900	35.200	34.949	2,846,657
2024-12-10	35.600	35.900	35.010	35.080	34.830	3,459,646
2024-12-09	35.200	35.980	34.370	34.820	34.572	2,298,410
2024-12-06	35.300	35.420	34.720	34.900	34.651	2,687,400
2024-12-05	35.050	35.480	34.860	35.340	35.088	1,588,709
2024-12-04	36.030	36.030	34.770	35.070	34.820	2,468,622
2024-12-03	37.000	37.000	35.700	36.070	35.813	2,153,680
2024-12-02	36.100	36.370	35.700	36.300	36.041	2,294,798
2024-11-29	35.650	35.880	34.860	35.700	35.445	2,348,800
2024-11-28	36.300	36.700	35.390	35.600	35.346	2,599,858
2024-11-27	34.860	35.710	34.190	35.710	35.455	2,376,200
2024-11-26	35.740	36.100	34.690	34.870	34.621	2,113,400
2024-11-25	35.200	36.140	34.680	35.580	35.326	2,228,100
2024-11-22	37.880	37.880	35.000	35.170	34.919	3,061,353
2024-11-21	37.990	38.420	36.560	37.210	36.945	3,351,843
2024-11-20	35.900	37.420	35.870	37.050	36.786	3,468,861
2024-11-19	34.990	36.260	34.900	36.110	35.853	3,191,866
2024-11-18	36.990	37.190	34.530	34.690	34.443	3,207,738
2024-11-15	38.330	38.500	36.230	36.260	36.001	3,279,200
2024-11-14	38.870	38.870	37.530	37.700	37.431	3,073,122
2024-11-13	40.120	40.150	37.180	38.880	38.603	6,751,328
2024-11-12	42.000	42.890	39.690	40.190	39.903	8,823,247
2024-11-11	40.050	41.090	39.560	41.090	40.797	5,186,201
2024-11-08	41.490	41.610	40.100	40.730	40.440	7,087,521
2024-11-07	40.000	40.660	39.000	40.600	40.311	5,845,937
2024-11-06	40.770	41.880	39.460	39.940	39.655	6,967,766
2024-11-05	39.030	41.660	38.510	41.250	40.956	8,125,960
2024-11-04	38.510	40.170	36.520	39.420	39.139	7,160,626
2024-11-01	47.600	47.800	39.000	39.500	39.218	12,109,820
2024-10-31	46.880	49.380	45.310	48.100	47.757	12,439,810
2024-10-30	51.500	52.500	45.110	47.120	46.784	15,583,469

← NewerPage 8 of 15 · 859 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.