Shandong Keyuan Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 48.920 | 58.660 | 47.250 | 53.880 | 53.496 | 20,009,989 |
| 2024-10-28 | 53.350 | 57.970 | 48.000 | 51.370 | 51.004 | 21,657,938 |
| 2024-10-25 | 43.000 | 50.470 | 43.000 | 50.470 | 50.110 | 22,122,644 |
| 2024-10-24 | 42.060 | 42.060 | 39.640 | 42.060 | 41.760 | 16,473,935 |
| 2024-10-23 | 35.050 | 35.050 | 35.050 | 35.050 | 34.800 | 631,540 |
| 2024-10-22 | 29.210 | 29.210 | 29.210 | 29.210 | 29.002 | 600,159 |
| 2024-10-21 | 24.340 | 24.340 | 24.340 | 24.340 | 24.166 | 0 |
| 2024-10-18 | 24.340 | 24.340 | 24.340 | 24.340 | 24.166 | 0 |
| 2024-10-17 | 24.340 | 24.340 | 24.340 | 24.340 | 24.166 | 0 |
| 2024-10-16 | 24.340 | 24.340 | 24.340 | 24.340 | 24.166 | 0 |
| 2024-10-15 | 24.340 | 24.340 | 24.340 | 24.340 | 24.166 | 0 |
| 2024-10-14 | 24.340 | 24.340 | 24.340 | 24.340 | 24.166 | 0 |
| 2024-10-11 | 24.340 | 24.340 | 24.340 | 24.340 | 24.166 | 0 |
| 2024-10-10 | 24.340 | 24.340 | 24.340 | 24.340 | 24.166 | 0 |
| 2024-10-09 | 24.340 | 24.340 | 24.340 | 24.340 | 24.166 | 0 |
| 2024-10-08 | 24.340 | 24.340 | 24.340 | 24.340 | 24.166 | 0 |
| 2024-09-30 | 22.200 | 25.000 | 22.050 | 24.340 | 24.166 | 5,102,587 |
| 2024-09-27 | 21.030 | 21.950 | 20.680 | 21.640 | 21.486 | 2,996,648 |
| 2024-09-26 | 20.100 | 20.950 | 19.820 | 20.690 | 20.542 | 2,472,732 |
| 2024-09-25 | 19.700 | 20.970 | 19.700 | 20.100 | 19.957 | 2,159,500 |
| 2024-09-24 | 19.180 | 19.600 | 18.880 | 19.590 | 19.450 | 1,152,684 |
| 2024-09-23 | 19.150 | 19.290 | 18.960 | 19.070 | 18.934 | 493,600 |
| 2024-09-20 | 19.360 | 19.450 | 18.890 | 18.940 | 18.805 | 645,300 |
| 2024-09-19 | 19.070 | 19.510 | 18.950 | 19.350 | 19.212 | 869,900 |
| 2024-09-18 | 19.000 | 19.200 | 18.520 | 18.880 | 18.745 | 540,419 |
| 2024-09-13 | 19.600 | 19.600 | 19.000 | 19.010 | 18.874 | 753,724 |
| 2024-09-12 | 19.850 | 20.100 | 19.500 | 19.540 | 19.401 | 601,800 |
| 2024-09-11 | 19.660 | 19.960 | 19.510 | 19.720 | 19.579 | 441,400 |
| 2024-09-10 | 19.860 | 20.170 | 19.560 | 19.920 | 19.778 | 650,437 |
| 2024-09-09 | 19.750 | 20.180 | 19.560 | 19.840 | 19.699 | 639,492 |
| 2024-09-06 | 20.320 | 20.620 | 19.860 | 19.860 | 19.718 | 759,784 |
| 2024-09-05 | 20.250 | 20.640 | 20.250 | 20.520 | 20.374 | 615,461 |
| 2024-09-04 | 20.500 | 20.710 | 20.320 | 20.340 | 20.195 | 645,000 |
| 2024-09-03 | 20.600 | 20.940 | 20.380 | 20.550 | 20.403 | 762,759 |
| 2024-09-02 | 21.000 | 21.000 | 20.530 | 20.530 | 20.384 | 774,500 |
| 2024-08-30 | 20.550 | 21.090 | 20.290 | 20.850 | 20.701 | 1,174,600 |
| 2024-08-29 | 20.410 | 20.680 | 20.200 | 20.550 | 20.403 | 741,100 |
| 2024-08-28 | 20.170 | 20.650 | 19.950 | 20.410 | 20.264 | 777,000 |
| 2024-08-27 | 20.300 | 20.750 | 20.210 | 20.350 | 20.205 | 916,200 |
| 2024-08-26 | 20.050 | 20.440 | 19.950 | 20.300 | 20.155 | 731,200 |
| 2024-08-23 | 20.520 | 20.540 | 19.800 | 20.180 | 20.036 | 1,056,874 |
| 2024-08-22 | 21.200 | 21.460 | 20.500 | 20.530 | 20.384 | 1,210,137 |
| 2024-08-21 | 21.450 | 21.680 | 21.080 | 21.320 | 21.168 | 1,000,176 |
| 2024-08-20 | 22.360 | 22.360 | 21.380 | 21.450 | 21.297 | 1,266,939 |
| 2024-08-19 | 22.630 | 22.730 | 21.810 | 21.940 | 21.784 | 1,825,056 |
| 2024-08-16 | 22.340 | 22.900 | 21.900 | 22.820 | 22.657 | 2,133,778 |
| 2024-08-15 | 22.220 | 22.790 | 21.980 | 22.320 | 22.161 | 1,552,078 |
| 2024-08-14 | 22.640 | 22.740 | 22.130 | 22.230 | 22.072 | 1,502,289 |
| 2024-08-13 | 22.410 | 22.660 | 22.210 | 22.560 | 22.399 | 1,801,220 |
| 2024-08-12 | 22.160 | 23.430 | 22.020 | 22.750 | 22.588 | 3,217,949 |
| 2024-08-09 | 23.640 | 23.980 | 22.320 | 22.490 | 22.330 | 4,414,031 |
| 2024-08-08 | 22.830 | 24.980 | 22.820 | 23.990 | 23.819 | 5,729,682 |
| 2024-08-07 | 22.700 | 23.660 | 22.460 | 23.150 | 22.985 | 2,859,600 |
| 2024-08-06 | 22.220 | 22.990 | 21.860 | 22.850 | 22.687 | 1,998,153 |
| 2024-08-05 | 22.380 | 23.180 | 21.890 | 21.890 | 21.734 | 1,959,000 |
| 2024-08-02 | 22.170 | 23.290 | 22.150 | 22.710 | 22.548 | 2,393,940 |
| 2024-08-01 | 22.160 | 22.780 | 22.130 | 22.400 | 22.240 | 1,329,384 |
| 2024-07-31 | 21.050 | 22.250 | 20.960 | 22.130 | 21.972 | 1,611,100 |
| 2024-07-30 | 20.950 | 21.490 | 20.890 | 21.280 | 21.128 | 676,400 |
| 2024-07-29 | 21.240 | 21.380 | 21.040 | 21.060 | 20.910 | 547,866 |
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.