Shandong Keyuan Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27.890	27.990	27.410	27.540	27.029	2,214,695
2023-07-31	27.990	28.170	27.810	28.040	27.520	2,820,975
2023-07-28	28.180	28.700	27.750	28.050	27.530	3,557,026
2023-07-27	29.320	29.750	28.340	28.420	27.893	5,158,140
2023-07-26	29.350	30.340	29.210	29.510	28.962	6,691,055
2023-07-25	30.680	32.120	29.700	30.070	29.512	10,901,822
2023-07-24	32.930	33.400	30.800	31.450	30.866	12,992,108
2023-07-21	26.500	31.970	26.400	31.970	31.377	8,788,108
2023-07-20	26.920	27.000	26.540	26.640	26.146	802,983
2023-07-19	27.190	27.190	26.720	26.910	26.411	985,001
2023-07-18	27.200	27.400	26.850	27.100	26.597	1,246,197
2023-07-17	26.680	27.650	26.360	27.300	26.793	1,881,962
2023-07-14	26.610	26.740	26.450	26.640	26.146	782,352
2023-07-13	26.710	26.800	26.450	26.640	26.146	1,182,979
2023-07-12	26.780	26.880	26.450	26.500	26.008	727,423
2023-07-11	26.490	26.830	26.300	26.800	26.303	879,806
2023-07-10	26.850	27.390	26.530	26.610	26.116	1,436,463
2023-07-07	26.500	27.200	26.140	26.850	26.352	1,654,246
2023-07-06	26.200	26.560	26.080	26.520	26.028	828,281
2023-07-05	26.380	26.540	26.130	26.150	25.665	664,662
2023-07-04	26.390	26.680	26.140	26.520	26.028	889,181
2023-07-03	26.240	26.520	26.230	26.380	25.891	707,790
2023-06-30	26.070	26.510	26.010	26.380	25.891	943,345
2023-06-29	25.510	26.480	25.310	26.170	25.684	1,516,061
2023-06-28	25.620	25.760	24.930	25.400	24.929	794,958
2023-06-27	25.310	25.740	25.310	25.580	25.105	579,938
2023-06-26	25.210	25.460	25.020	25.310	24.840	654,895
2023-06-21	25.810	25.810	25.100	25.210	24.742	980,404
2023-06-20	25.910	26.080	25.680	25.700	25.223	774,026
2023-06-19	26.250	26.330	25.960	26.020	25.537	1,122,228
2023-06-16	26.520	26.600	26.320	26.410	25.920	908,298
2023-06-15	26.430	26.640	26.260	26.430	25.940	1,145,925
2023-06-14	26.110	26.850	25.930	26.650	26.156	2,021,934
2023-06-13	25.900	26.220	25.900	26.040	25.557	711,349
2023-06-12	26.000	26.210	25.680	26.090	25.606	929,830
2023-06-09	25.790	26.500	25.680	26.040	25.557	1,092,080
2023-06-08	26.320	26.320	25.600	25.740	25.262	1,248,947
2023-06-07	26.900	26.900	26.210	26.300	25.812	1,899,631
2023-06-06	26.840	27.780	26.270	27.130	26.627	3,083,454
2023-06-05	26.960	27.160	26.670	26.860	26.362	1,099,812
2023-06-02	27.180	27.180	26.880	27.000	26.499	1,401,365
2023-06-01	26.920	27.210	26.820	27.120	26.617	1,124,717
2023-05-31	27.400	27.760	26.890	26.920	26.420	1,539,277
2023-05-30	27.510	27.830	27.030	27.550	27.039	1,687,023
2023-05-29	27.910	28.750	27.510	27.570	27.058	2,108,337
2023-05-26	28.350	28.400	27.310	28.190	27.667	1,939,373
2023-05-25	41.200	41.200	39.710	40.280	27.845	2,601,956
2023-05-24	42.010	42.360	40.780	41.290	28.543	4,413,708
2023-05-23	39.680	43.870	39.680	42.680	29.504	5,770,735
2023-05-22	39.400	41.350	39.400	39.960	27.624	2,936,684
2023-05-19	38.280	40.040	38.100	39.550	27.340	3,168,162
2023-05-18	38.260	38.530	37.870	38.020	26.283	1,425,908
2023-05-17	38.540	38.580	37.820	38.550	26.649	1,842,275
2023-05-16	37.490	38.700	37.420	38.700	26.753	2,458,269
2023-05-15	37.120	37.620	36.920	37.620	26.006	1,194,277
2023-05-12	36.930	37.650	36.900	37.070	25.626	1,056,587
2023-05-11	37.240	37.360	37.000	37.080	25.633	825,140
2023-05-10	37.720	37.740	36.900	37.200	25.716	1,517,871
2023-05-09	36.980	38.280	36.770	37.830	26.151	2,399,217
2023-05-08	37.310	37.520	36.810	37.080	25.633	991,655

← NewerPage 14 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.