Shandong Keyuan Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	41.590	42.010	39.360	39.880	39.880	1,485,755
2026-10-20	41.590	41.720	40.010	41.220	41.220	1,372,356
2026-10-19	40.830	41.100	37.930	40.600	40.600	2,318,940
2026-10-16	41.590	42.380	40.040	40.630	40.630	1,713,641
2026-10-15	41.310	41.970	40.370	41.000	41.000	1,671,885
2026-10-14	44.570	44.800	42.080	42.640	42.640	1,796,250
2026-10-13	45.950	45.950	41.930	44.360	44.360	2,386,940
2026-10-12	46.020	47.080	45.220	45.880	45.880	2,068,600
2026-10-09	45.900	46.630	43.510	45.980	45.980	2,611,173
2026-10-08	47.720	49.500	44.800	45.720	45.720	2,716,900
2026-09-30	47.740	48.590	46.920	47.250	47.250	1,590,083
2026-09-29	46.900	48.080	46.250	47.740	47.740	1,427,645
2026-09-28	49.310	49.590	46.080	46.900	46.900	2,417,283
2026-09-24	50.500	51.660	49.040	49.320	49.320	2,576,582
2026-09-23	50.800	51.190	49.810	50.000	50.000	1,854,675
2026-09-22	51.000	52.270	50.600	50.730	50.730	3,139,266
2026-09-21	50.880	53.190	50.570	51.500	51.500	4,234,841
2026-09-18	50.400	50.980	49.400	50.510	50.510	3,334,131
2026-09-17	50.000	50.190	47.900	49.610	49.610	2,869,565
2026-09-16	49.400	51.200	48.500	50.500	50.500	3,103,500
2026-09-15	48.820	51.060	48.630	49.410	49.410	3,475,641
2026-09-14	46.440	50.540	45.680	48.820	48.820	3,793,435
2026-09-11	47.110	48.000	44.780	46.440	46.440	2,626,560
2026-09-10	47.900	48.200	46.500	47.560	47.560	1,589,382
2026-09-09	48.300	48.630	47.600	47.880	47.880	1,347,727
2026-09-08	49.500	49.890	47.770	48.610	48.610	2,776,145
2026-09-07	46.270	49.720	46.270	49.000	49.000	2,563,193
2026-09-04	48.220	48.620	45.960	46.760	46.760	1,975,184
2026-09-03	45.540	48.230	45.540	47.500	47.500	2,513,658
2026-09-02	45.220	46.500	44.920	45.440	45.440	1,791,100
2026-09-01	46.890	46.890	44.880	45.660	45.660	2,217,020
2026-08-31	47.720	47.850	44.880	46.800	46.800	3,490,815
2026-08-28	46.210	49.260	45.480	48.200	48.200	3,641,924
2026-08-27	44.750	46.500	43.680	46.350	46.350	2,688,001
2026-08-26	45.100	45.790	43.680	44.790	44.790	2,285,600
2026-08-25	43.930	44.900	42.110	44.730	44.730	2,185,493
2026-08-24	44.130	45.000	43.130	43.970	43.970	2,077,818
2026-08-21	43.480	44.680	42.920	44.060	44.060	2,271,021
2026-08-20	43.450	44.900	42.660	44.160	44.160	2,555,000
2026-08-19	44.150	45.100	42.300	43.010	43.010	2,469,375
2026-08-18	44.250	45.160	43.740	44.650	44.650	2,766,779
2026-08-17	43.930	44.480	42.860	44.250	44.250	2,003,700
2026-08-14	44.400	44.850	42.780	43.650	43.650	2,741,800
2026-08-13	45.800	46.650	44.280	44.660	44.660	3,344,494
2026-08-12	43.580	46.500	42.910	46.190	46.190	4,629,649
2026-08-11	40.500	44.170	40.500	43.900	43.900	3,870,193
2026-08-10	41.720	42.980	40.000	40.660	40.660	3,496,262
2026-08-07	38.370	41.580	37.700	41.390	41.390	2,967,725
2026-08-06	36.510	39.130	36.510	38.200	38.200	2,396,451
2026-08-05	36.060	37.100	35.710	37.000	37.000	1,694,087
2026-08-04	35.450	36.200	34.800	36.080	36.080	2,230,778
2026-08-03	33.760	35.500	33.600	35.450	35.450	3,690,926
2026-07-31	31.400	34.420	31.390	33.750	33.750	4,409,493
2026-07-30	32.000	33.360	30.880	31.040	31.040	3,493,131
2026-07-29	35.430	35.840	32.140	32.550	32.550	4,862,114
2026-07-28	35.000	36.420	35.000	35.490	35.490	2,988,296
2026-07-27	33.710	36.120	33.380	35.150	35.150	3,802,796
2026-07-24	35.800	36.250	33.300	34.000	34.000	2,975,626
2026-07-23	34.650	36.700	34.520	36.030	36.030	2,759,420
2026-07-22	35.760	37.090	34.740	35.000	35.000	3,231,557

Page 1 of 5 · 243 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.