Shandong Keyuan Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21.010 | 21.380 | 20.690 | 21.270 | 21.118 | 850,300 |
| 2024-07-25 | 20.750 | 21.580 | 20.410 | 21.110 | 20.960 | 1,025,600 |
| 2024-07-24 | 21.190 | 21.700 | 20.620 | 20.750 | 20.602 | 1,031,600 |
| 2024-07-23 | 21.900 | 21.900 | 21.210 | 21.210 | 21.059 | 730,550 |
| 2024-07-22 | 21.630 | 21.850 | 21.420 | 21.770 | 21.615 | 846,317 |
| 2024-07-19 | 21.300 | 21.730 | 21.300 | 21.590 | 21.436 | 835,338 |
| 2024-07-18 | 21.200 | 21.700 | 20.910 | 21.530 | 21.377 | 1,230,470 |
| 2024-07-17 | 21.410 | 21.610 | 21.180 | 21.340 | 21.188 | 690,300 |
| 2024-07-16 | 21.770 | 21.770 | 21.180 | 21.430 | 21.277 | 671,300 |
| 2024-07-15 | 21.990 | 22.330 | 21.490 | 21.530 | 21.377 | 796,100 |
| 2024-07-12 | 22.200 | 22.790 | 21.960 | 22.120 | 21.962 | 1,137,300 |
| 2024-07-11 | 21.980 | 22.280 | 21.700 | 22.280 | 22.121 | 1,417,959 |
| 2024-07-10 | 21.530 | 22.020 | 21.290 | 21.570 | 21.416 | 901,237 |
| 2024-07-09 | 21.180 | 21.650 | 20.560 | 21.530 | 21.377 | 1,228,700 |
| 2024-07-08 | 22.130 | 22.150 | 21.100 | 21.170 | 21.019 | 1,011,800 |
| 2024-07-05 | 21.060 | 22.050 | 20.550 | 21.970 | 21.813 | 1,552,600 |
| 2024-07-04 | 22.220 | 22.290 | 20.930 | 21.060 | 20.910 | 1,655,982 |
| 2024-07-03 | 22.530 | 22.990 | 22.160 | 22.230 | 22.072 | 979,300 |
| 2024-07-02 | 22.780 | 23.110 | 22.540 | 22.880 | 22.717 | 996,118 |
| 2024-07-01 | 22.460 | 22.780 | 22.130 | 22.690 | 22.528 | 1,003,214 |
| 2024-06-28 | 22.490 | 22.950 | 22.400 | 22.450 | 22.290 | 1,134,800 |
| 2024-06-27 | 22.920 | 23.190 | 22.340 | 22.420 | 22.260 | 1,448,212 |
| 2024-06-26 | 22.500 | 23.210 | 22.360 | 23.200 | 23.035 | 1,958,255 |
| 2024-06-25 | 22.220 | 22.830 | 22.150 | 22.360 | 22.201 | 1,358,298 |
| 2024-06-24 | 23.590 | 23.590 | 22.160 | 22.220 | 22.062 | 2,247,897 |
| 2024-06-21 | 23.710 | 24.440 | 22.800 | 24.000 | 23.829 | 2,794,637 |
| 2024-06-20 | 23.410 | 26.480 | 23.250 | 24.420 | 24.246 | 4,023,345 |
| 2024-06-19 | 23.600 | 23.750 | 23.190 | 23.250 | 23.084 | 839,053 |
| 2024-06-18 | 23.700 | 23.700 | 23.300 | 23.570 | 23.402 | 816,500 |
| 2024-06-17 | 23.670 | 23.880 | 23.190 | 23.490 | 23.323 | 629,400 |
| 2024-06-14 | 23.950 | 24.000 | 23.350 | 23.680 | 23.511 | 818,936 |
| 2024-06-13 | 24.250 | 24.270 | 23.620 | 23.750 | 23.581 | 889,903 |
| 2024-06-12 | 23.210 | 24.250 | 23.110 | 23.880 | 23.710 | 1,523,437 |
| 2024-06-11 | 22.850 | 23.300 | 22.290 | 23.240 | 23.074 | 1,184,300 |
| 2024-06-07 | 22.430 | 23.160 | 22.370 | 23.030 | 22.866 | 1,424,344 |
| 2024-06-06 | 23.450 | 23.720 | 22.000 | 22.220 | 22.062 | 1,787,077 |
| 2024-06-05 | 24.250 | 24.250 | 23.410 | 23.450 | 23.283 | 1,127,447 |
| 2024-06-04 | 24.530 | 24.700 | 23.820 | 24.040 | 23.869 | 1,140,150 |
| 2024-06-03 | 25.350 | 25.450 | 24.150 | 24.470 | 24.296 | 1,456,420 |
| 2024-05-31 | 25.190 | 25.470 | 25.060 | 25.440 | 25.259 | 1,109,100 |
| 2024-05-30 | 25.030 | 25.620 | 24.800 | 25.000 | 24.822 | 995,670 |
| 2024-05-29 | 25.350 | 25.480 | 25.060 | 25.190 | 25.010 | 951,668 |
| 2024-05-28 | 25.930 | 25.930 | 25.200 | 25.270 | 25.090 | 1,076,219 |
| 2024-05-27 | 25.740 | 25.880 | 25.150 | 25.870 | 25.686 | 1,183,668 |
| 2024-05-24 | 26.040 | 26.130 | 25.290 | 25.360 | 25.179 | 1,412,000 |
| 2024-05-23 | 26.560 | 26.630 | 25.620 | 25.700 | 25.517 | 2,193,032 |
| 2024-05-22 | 26.910 | 27.500 | 26.540 | 26.600 | 26.410 | 1,513,270 |
| 2024-05-21 | 27.200 | 27.250 | 26.680 | 26.860 | 26.668 | 1,191,532 |
| 2024-05-20 | 27.050 | 27.230 | 26.850 | 27.150 | 26.956 | 1,222,719 |
| 2024-05-17 | 26.760 | 27.200 | 26.600 | 27.050 | 26.857 | 1,523,127 |
| 2024-05-16 | 27.000 | 27.210 | 26.730 | 26.840 | 26.649 | 1,354,564 |
| 2024-05-15 | 27.240 | 27.240 | 26.500 | 27.000 | 26.807 | 1,307,690 |
| 2024-05-14 | 27.410 | 27.770 | 26.980 | 27.160 | 26.966 | 2,207,671 |
| 2024-05-13 | 27.770 | 28.520 | 27.380 | 27.410 | 27.215 | 2,652,834 |
| 2024-05-10 | 28.820 | 29.650 | 27.800 | 27.990 | 27.790 | 3,777,493 |
| 2024-05-09 | 29.180 | 29.650 | 28.660 | 29.150 | 28.942 | 4,660,566 |
| 2024-05-08 | 28.350 | 30.570 | 27.900 | 29.940 | 29.727 | 7,034,246 |
| 2024-05-07 | 26.990 | 30.700 | 26.610 | 28.960 | 28.754 | 5,839,542 |
| 2024-05-06 | 27.000 | 27.310 | 26.420 | 27.270 | 27.076 | 3,026,316 |
| 2024-04-30 | 25.900 | 26.610 | 25.560 | 26.480 | 26.291 | 2,941,533 |
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.