Shandong Keyuan Pharmaceutical Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	37.980	38.140	37.070	37.280	25.771	1,566,779
2023-05-04	37.690	38.280	37.610	38.200	26.407	1,635,247
2023-04-28	37.910	38.270	37.380	37.960	26.241	2,295,683
2023-04-27	36.450	38.870	36.420	37.940	26.227	4,226,866
2023-04-26	35.280	37.180	35.280	36.930	25.529	4,133,864
2023-04-25	34.950	35.200	33.990	34.330	23.732	1,436,873
2023-04-24	35.550	35.780	34.800	34.950	24.160	1,396,515
2023-04-21	35.310	35.960	35.280	35.460	24.513	1,715,889
2023-04-20	36.180	36.260	35.410	35.460	24.513	1,731,765
2023-04-19	36.130	36.430	35.890	36.150	24.990	1,351,278
2023-04-18	36.520	36.640	36.010	36.070	24.935	2,081,324
2023-04-17	36.900	37.000	36.370	36.520	25.246	2,233,390
2023-04-14	36.800	37.190	36.730	37.060	25.619	2,771,566
2023-04-13	36.630	36.910	36.340	36.500	25.232	2,434,388
2023-04-12	37.000	37.250	36.320	36.670	25.349	3,535,918
2023-04-11	37.330	37.900	36.880	37.040	25.605	4,857,687
2023-04-10	38.650	40.260	38.080	38.120	26.352	7,050,379
2023-04-07	38.100	40.800	37.390	40.000	27.651	8,559,548
2023-04-06	36.990	39.950	36.660	38.750	26.787	7,993,603
2023-04-04	41.000	42.500	38.500	38.750	26.787	12,131,884

← NewerPage 15 of 15 · 860 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.