Shandong Keyuan Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	38.000	39.210	37.240	38.520	37.805	6,617,729
2023-10-31	38.620	39.350	37.310	37.930	37.226	6,308,764
2023-10-30	37.300	38.850	36.980	38.480	37.766	6,862,085
2023-10-27	36.790	37.850	35.880	37.780	37.079	5,747,558
2023-10-26	37.750	37.750	35.800	36.800	36.117	4,446,483
2023-10-25	37.700	38.300	36.510	37.910	37.207	4,629,108
2023-10-24	37.000	37.690	36.260	37.580	36.883	4,042,338
2023-10-23	38.500	38.500	36.250	36.880	36.196	3,925,496
2023-10-20	40.300	40.300	37.790	38.240	37.530	5,242,665
2023-10-19	42.700	43.200	39.800	40.120	39.376	6,547,450
2023-10-18	45.730	45.730	42.800	43.350	42.546	6,408,551
2023-10-17	45.180	47.960	45.010	45.310	44.469	9,308,405
2023-10-16	50.520	51.470	47.900	47.990	47.099	11,836,111
2023-10-13	49.350	55.540	49.350	50.460	49.524	14,097,094
2023-10-12	50.360	53.880	48.840	51.200	50.250	16,485,394
2023-10-11	37.720	45.780	37.710	45.780	44.931	9,538,383
2023-10-10	43.000	43.030	37.950	38.150	37.442	9,780,640
2023-10-09	40.900	43.250	40.100	43.230	42.428	7,998,300
2023-09-28	42.390	42.560	40.550	40.590	39.837	6,751,304
2023-09-27	41.000	43.440	40.330	42.260	41.476	8,549,535
2023-09-26	41.910	43.060	40.780	40.870	40.112	6,249,910
2023-09-25	41.880	43.980	41.100	42.600	41.810	8,384,164
2023-09-22	40.210	41.780	39.000	41.560	40.789	7,058,191
2023-09-21	41.000	41.110	38.680	39.880	39.140	7,041,004
2023-09-20	42.600	43.900	40.800	41.530	40.759	9,838,859
2023-09-19	42.120	48.700	42.120	44.060	43.242	13,251,605
2023-09-18	41.930	43.200	40.420	42.290	41.505	8,582,796
2023-09-15	41.310	44.500	40.800	41.910	41.132	9,409,025
2023-09-14	39.870	45.000	39.700	41.480	40.710	11,756,595
2023-09-13	40.410	41.590	39.280	40.010	39.268	7,175,934
2023-09-12	40.720	45.230	40.500	41.230	40.465	10,951,104
2023-09-11	39.380	42.500	39.380	41.550	40.779	9,047,375
2023-09-08	40.370	40.460	39.280	39.690	38.954	4,084,649
2023-09-07	40.900	40.900	39.500	39.580	38.846	3,885,709
2023-09-06	40.600	40.880	40.010	40.800	40.043	4,497,075
2023-09-05	42.500	42.730	39.710	40.530	39.778	8,098,021
2023-09-04	43.150	43.900	41.680	42.350	41.564	9,766,494
2023-09-01	47.420	48.160	44.020	44.140	43.321	12,511,747
2023-08-31	46.310	56.710	45.200	51.550	50.593	17,286,520
2023-08-30	45.430	47.300	44.670	47.270	46.393	8,145,185
2023-08-29	43.310	46.870	42.800	46.120	45.264	7,484,601
2023-08-28	47.030	47.440	43.800	43.800	42.987	6,354,539
2023-08-25	46.100	47.990	45.130	45.600	44.754	5,504,054
2023-08-24	47.000	47.500	45.110	46.100	45.245	5,560,897
2023-08-23	47.730	49.960	47.000	48.110	47.217	6,595,600
2023-08-22	54.000	54.420	47.000	48.900	47.993	9,943,981
2023-08-21	55.180	57.780	53.890	56.850	55.795	6,931,956
2023-08-18	57.250	59.500	55.400	56.000	54.961	6,924,057
2023-08-17	58.010	59.350	55.300	58.280	57.199	7,395,808
2023-08-16	59.600	60.700	57.240	59.500	58.396	8,330,289
2023-08-15	61.490	61.490	57.690	59.520	58.416	9,429,875
2023-08-14	61.000	63.990	58.010	60.400	59.279	11,357,525
2023-08-11	49.730	57.020	48.800	57.020	55.962	14,056,259
2023-08-10	44.050	47.520	43.200	47.520	46.638	15,963,400
2023-08-09	33.330	39.600	33.060	39.600	38.865	15,425,042
2023-08-08	27.450	33.000	26.810	33.000	32.388	14,240,288
2023-08-07	28.300	28.320	27.310	27.500	26.990	4,458,401
2023-08-04	28.430	29.750	27.560	28.770	28.236	7,468,906
2023-08-03	27.820	30.130	27.790	28.770	28.236	8,764,990
2023-08-02	27.400	27.830	27.340	27.650	27.137	1,611,052

← NewerPage 13 of 15 · 860 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.