Shandong Keyuan Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.560 | 26.180 | 25.410 | 26.070 | 25.586 | 2,149,472 |
| 2024-04-26 | 25.000 | 25.680 | 24.780 | 25.560 | 25.086 | 2,231,166 |
| 2024-04-25 | 25.020 | 26.990 | 25.020 | 25.490 | 25.017 | 2,850,238 |
| 2024-04-24 | 24.500 | 25.200 | 24.380 | 25.140 | 24.674 | 1,444,917 |
| 2024-04-23 | 23.810 | 24.820 | 23.760 | 24.520 | 24.065 | 1,751,656 |
| 2024-04-22 | 23.820 | 24.500 | 23.110 | 23.800 | 23.358 | 1,262,121 |
| 2024-04-19 | 24.100 | 24.520 | 23.810 | 24.140 | 23.692 | 1,141,093 |
| 2024-04-18 | 24.370 | 24.820 | 24.200 | 24.220 | 23.771 | 1,588,014 |
| 2024-04-17 | 23.390 | 24.490 | 23.380 | 24.470 | 24.016 | 1,983,932 |
| 2024-04-16 | 24.390 | 24.670 | 22.510 | 23.000 | 22.573 | 2,033,856 |
| 2024-04-15 | 26.460 | 26.750 | 24.100 | 24.660 | 24.202 | 2,205,500 |
| 2024-04-12 | 26.070 | 26.850 | 25.950 | 26.590 | 26.097 | 1,993,220 |
| 2024-04-11 | 25.830 | 26.350 | 25.000 | 26.050 | 25.567 | 1,387,564 |
| 2024-04-10 | 26.260 | 26.660 | 25.710 | 26.010 | 25.527 | 2,021,316 |
| 2024-04-09 | 26.550 | 27.100 | 26.270 | 26.760 | 26.263 | 1,828,500 |
| 2024-04-08 | 27.800 | 27.820 | 26.500 | 26.550 | 26.057 | 1,479,630 |
| 2024-04-03 | 28.680 | 28.690 | 26.880 | 27.170 | 26.666 | 2,859,316 |
| 2024-04-02 | 29.760 | 29.960 | 28.580 | 28.730 | 28.197 | 2,100,385 |
| 2024-04-01 | 28.720 | 29.970 | 28.720 | 29.720 | 29.169 | 2,067,340 |
| 2024-03-29 | 29.000 | 29.560 | 28.650 | 28.970 | 28.432 | 1,349,317 |
| 2024-03-28 | 28.610 | 30.400 | 27.800 | 29.910 | 29.355 | 3,017,294 |
| 2024-03-27 | 29.180 | 30.380 | 29.010 | 29.030 | 28.491 | 2,347,329 |
| 2024-03-26 | 30.040 | 30.400 | 28.720 | 29.220 | 28.678 | 2,677,589 |
| 2024-03-25 | 31.480 | 31.650 | 30.070 | 30.160 | 29.600 | 2,904,642 |
| 2024-03-22 | 32.750 | 33.170 | 31.550 | 31.860 | 31.269 | 3,843,672 |
| 2024-03-21 | 33.160 | 33.730 | 32.650 | 32.780 | 32.172 | 5,385,154 |
| 2024-03-20 | 32.910 | 34.640 | 31.940 | 33.970 | 33.340 | 8,570,122 |
| 2024-03-19 | 31.320 | 36.660 | 30.990 | 33.030 | 32.417 | 10,306,251 |
| 2024-03-18 | 30.400 | 31.280 | 30.170 | 31.060 | 30.484 | 3,856,292 |
| 2024-03-15 | 30.230 | 31.340 | 30.150 | 30.510 | 29.944 | 3,467,738 |
| 2024-03-14 | 31.860 | 32.770 | 29.850 | 30.100 | 29.541 | 5,924,028 |
| 2024-03-13 | 30.030 | 31.290 | 29.860 | 31.050 | 30.474 | 4,377,270 |
| 2024-03-12 | 29.490 | 31.600 | 29.490 | 30.600 | 30.032 | 5,490,967 |
| 2024-03-11 | 28.660 | 29.430 | 28.660 | 29.280 | 28.737 | 2,206,675 |
| 2024-03-08 | 29.260 | 30.390 | 28.930 | 29.150 | 28.609 | 3,321,468 |
| 2024-03-07 | 29.340 | 30.150 | 28.600 | 28.630 | 28.099 | 2,734,545 |
| 2024-03-06 | 29.500 | 30.200 | 29.500 | 29.870 | 29.316 | 2,256,606 |
| 2024-03-05 | 30.790 | 30.850 | 29.760 | 30.150 | 29.591 | 4,115,137 |
| 2024-03-04 | 29.870 | 31.800 | 29.310 | 31.290 | 30.709 | 5,703,001 |
| 2024-03-01 | 30.140 | 30.860 | 29.090 | 30.050 | 29.492 | 4,437,980 |
| 2024-02-29 | 28.210 | 30.330 | 28.100 | 30.210 | 29.649 | 5,059,019 |
| 2024-02-28 | 32.100 | 33.330 | 29.230 | 29.730 | 29.178 | 8,128,583 |
| 2024-02-27 | 29.220 | 30.580 | 29.020 | 30.370 | 29.806 | 5,257,292 |
| 2024-02-26 | 30.140 | 30.890 | 29.580 | 29.820 | 29.267 | 5,782,359 |
| 2024-02-23 | 29.480 | 30.700 | 28.530 | 30.130 | 29.571 | 6,704,374 |
| 2024-02-22 | 27.600 | 31.890 | 27.590 | 29.630 | 29.080 | 8,026,850 |
| 2024-02-21 | 28.440 | 28.720 | 27.010 | 28.050 | 27.530 | 7,003,717 |
| 2024-02-20 | 23.890 | 28.970 | 23.610 | 28.970 | 28.432 | 5,851,273 |
| 2024-02-19 | 23.130 | 24.280 | 22.860 | 24.140 | 23.692 | 2,721,897 |
| 2024-02-08 | 20.060 | 22.980 | 20.060 | 22.540 | 22.122 | 2,804,544 |
| 2024-02-07 | 22.200 | 22.290 | 20.510 | 20.800 | 20.414 | 2,491,025 |
| 2024-02-06 | 21.100 | 22.560 | 19.580 | 22.090 | 21.680 | 2,110,467 |
| 2024-02-05 | 24.000 | 24.000 | 20.570 | 21.190 | 20.797 | 2,220,221 |
| 2024-02-02 | 25.790 | 26.470 | 23.160 | 24.030 | 23.584 | 1,968,605 |
| 2024-02-01 | 25.500 | 26.590 | 25.500 | 25.820 | 25.341 | 1,277,338 |
| 2024-01-31 | 27.380 | 27.380 | 25.700 | 25.730 | 25.253 | 1,611,329 |
| 2024-01-30 | 28.190 | 28.490 | 27.390 | 27.440 | 26.931 | 1,666,048 |
| 2024-01-29 | 29.700 | 30.900 | 28.560 | 28.800 | 28.266 | 2,650,844 |
| 2024-01-26 | 29.500 | 30.100 | 28.970 | 29.240 | 28.697 | 1,365,052 |
| 2024-01-25 | 28.740 | 29.900 | 28.410 | 29.750 | 29.198 | 1,921,955 |
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.