Shandong Keyuan Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	28.470	28.780	27.660	28.690	28.158	1,034,025
2024-01-23	28.070	28.630	27.660	28.260	27.736	1,074,563
2024-01-22	29.800	29.890	27.730	28.120	27.598	1,241,152
2024-01-19	30.560	30.660	29.900	29.980	29.424	812,807
2024-01-18	30.500	30.680	29.850	30.620	30.052	1,240,692
2024-01-17	31.420	31.420	30.500	30.500	29.934	669,313
2024-01-16	31.600	31.600	30.850	31.250	30.670	925,701
2024-01-15	31.620	31.620	31.620	31.620	31.033	0
2024-01-12	31.980	32.450	31.520	31.620	31.033	997,787
2024-01-11	31.180	32.150	31.110	32.100	31.504	1,560,100
2024-01-10	32.440	32.440	31.080	31.110	30.533	1,359,094
2024-01-09	32.380	32.830	31.870	32.030	31.436	1,308,221
2024-01-08	33.180	33.370	32.400	32.410	31.809	1,261,300
2024-01-05	34.180	34.180	33.120	33.380	32.761	1,495,626
2024-01-04	33.850	34.380	33.520	34.100	33.467	1,586,852
2024-01-03	33.940	34.580	33.610	33.910	33.281	1,679,568
2024-01-02	34.010	34.470	33.630	33.930	33.300	1,584,297
2023-12-29	33.750	34.620	33.750	34.040	33.408	1,943,021
2023-12-28	32.690	34.100	32.500	33.800	33.173	2,559,695
2023-12-27	33.290	33.350	32.560	32.870	32.260	1,724,103
2023-12-26	32.930	33.680	32.660	33.360	32.741	2,527,591
2023-12-25	33.110	33.280	32.560	32.790	32.182	1,275,039
2023-12-22	33.790	33.790	32.720	33.110	32.496	1,878,757
2023-12-21	33.500	33.960	32.650	33.890	33.261	2,081,703
2023-12-20	33.970	34.490	33.610	33.800	33.173	1,945,211
2023-12-19	34.600	34.600	33.480	33.800	33.173	1,985,188
2023-12-18	34.700	35.440	34.120	34.250	33.614	2,046,327
2023-12-15	36.000	36.000	34.460	34.800	34.154	3,352,047
2023-12-14	36.670	36.750	35.580	36.220	35.548	5,318,447
2023-12-13	35.520	38.990	35.030	37.350	36.657	7,912,650
2023-12-12	34.090	37.060	34.000	35.550	34.890	4,810,568
2023-12-11	34.100	34.350	33.630	34.220	33.585	2,096,333
2023-12-08	33.950	34.460	33.680	34.120	33.487	2,370,251
2023-12-07	34.790	34.830	33.660	33.710	33.084	3,529,365
2023-12-06	36.540	36.900	34.590	35.030	34.380	4,755,705
2023-12-05	36.000	37.480	36.000	36.960	36.274	4,438,166
2023-12-04	36.000	36.550	35.610	36.300	35.626	2,241,155
2023-12-01	35.880	36.540	35.800	36.110	35.440	1,891,115
2023-11-30	36.980	37.150	35.850	35.890	35.224	2,909,439
2023-11-29	37.400	37.860	37.000	37.020	36.333	2,289,878
2023-11-28	37.500	37.730	36.520	37.390	36.696	3,298,130
2023-11-27	39.680	39.770	37.560	37.780	37.079	4,598,686
2023-11-24	40.420	40.830	39.010	39.830	39.091	6,536,836
2023-11-23	39.500	40.930	39.220	40.800	40.043	9,588,281
2023-11-22	38.230	40.500	37.460	39.590	38.855	8,720,455
2023-11-21	38.990	39.450	38.280	38.340	37.629	3,900,197
2023-11-20	38.090	39.060	38.010	39.000	38.276	3,817,655
2023-11-17	37.910	38.270	37.410	38.090	37.383	2,987,962
2023-11-16	38.860	38.960	38.070	38.070	37.364	3,023,465
2023-11-15	39.440	39.490	38.510	38.980	38.257	3,599,502
2023-11-14	39.600	40.000	38.910	39.200	38.473	4,110,003
2023-11-13	39.530	40.440	39.390	39.830	39.091	4,857,618
2023-11-10	37.980	40.600	37.600	39.370	38.639	7,276,258
2023-11-09	40.010	40.880	38.000	38.130	37.422	6,889,071
2023-11-08	38.790	39.920	38.600	39.890	39.150	6,708,736
2023-11-07	39.500	40.160	38.680	39.190	38.463	6,141,056
2023-11-06	38.090	39.580	38.090	39.080	38.355	6,393,830
2023-11-03	37.680	38.720	37.260	38.290	37.579	5,242,866
2023-11-02	38.650	38.750	37.290	37.440	36.745	4,731,694
2023-11-01	38.000	39.210	37.240	38.520	37.805	6,617,729

← NewerPage 12 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.