Sanbo Hospital Management Group Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	63.300	64.960	62.620	63.620	48.674	3,636,952
2023-10-30	60.900	63.490	60.860	62.900	48.124	3,980,315
2023-10-27	59.190	65.950	58.400	62.130	47.534	5,411,198
2023-10-26	57.700	62.110	57.060	59.980	45.890	3,792,147
2023-10-25	59.180	59.600	57.890	58.400	44.681	2,047,858
2023-10-24	58.050	59.880	58.050	59.350	45.408	1,759,960
2023-10-23	59.900	59.930	57.580	57.930	44.321	1,948,006
2023-10-20	60.790	61.470	59.620	59.930	45.851	1,726,341
2023-10-19	61.590	62.380	60.020	61.320	46.915	1,738,681
2023-10-18	63.630	63.630	61.580	61.750	47.244	2,315,927
2023-10-17	65.360	65.360	62.710	63.750	48.774	3,064,813
2023-10-16	64.890	67.500	64.890	65.660	50.235	3,866,529
2023-10-13	64.920	66.780	64.500	65.170	49.860	2,740,213
2023-10-12	64.710	66.180	64.070	64.920	49.669	2,712,192
2023-10-11	61.770	66.150	61.770	65.190	49.876	5,784,091
2023-10-10	65.310	65.320	61.420	61.680	47.190	4,669,410
2023-10-09	65.670	65.850	64.450	65.490	50.105	2,161,667
2023-09-28	67.920	67.940	65.700	65.910	50.426	4,213,777
2023-09-27	64.830	68.770	64.400	67.850	51.911	6,621,961
2023-09-26	67.980	67.980	64.900	65.100	49.807	4,561,257
2023-09-25	67.440	69.130	67.300	68.340	52.286	4,080,115
2023-09-22	67.250	68.090	66.080	67.860	51.918	4,714,630
2023-09-21	67.500	70.440	66.420	67.670	51.773	6,516,231
2023-09-20	68.010	75.010	68.010	69.150	52.905	9,046,943
2023-09-19	65.520	67.400	64.850	65.200	49.883	2,547,136
2023-09-18	64.700	65.900	64.250	65.760	50.312	2,143,560
2023-09-15	64.640	65.880	63.870	65.170	49.860	2,732,584
2023-09-14	65.390	66.790	64.050	65.140	49.837	2,960,264
2023-09-13	66.820	67.180	63.850	65.010	49.738	3,250,845
2023-09-12	66.660	68.770	66.600	66.820	51.123	3,530,049
2023-09-11	64.750	68.000	64.220	67.110	51.345	4,007,671
2023-09-08	65.200	65.550	64.550	64.760	49.547	1,436,081
2023-09-07	66.010	66.900	64.840	65.000	49.730	2,113,178
2023-09-06	66.800	66.800	65.520	66.450	50.840	2,323,130
2023-09-05	67.180	67.350	66.070	66.910	51.192	2,535,627
2023-09-04	67.200	67.970	66.500	67.160	51.383	2,322,084
2023-09-01	68.000	68.240	66.660	66.790	51.100	2,781,128
2023-08-31	67.500	69.570	66.710	68.250	52.217	4,381,808
2023-08-30	66.740	69.330	66.400	68.140	52.133	4,834,752
2023-08-29	63.700	67.330	63.700	67.030	51.283	4,989,132
2023-08-28	70.000	70.000	63.620	63.770	48.789	4,501,710
2023-08-25	66.000	67.500	64.010	65.380	50.021	3,634,443
2023-08-24	66.300	67.700	64.770	65.530	50.136	4,334,325
2023-08-23	71.000	71.500	66.110	66.300	50.725	6,108,942
2023-08-22	77.550	77.870	69.810	71.780	54.917	7,439,950
2023-08-21	75.690	78.770	75.570	76.450	58.490	4,634,085
2023-08-18	77.960	78.490	75.600	75.690	57.909	4,684,750
2023-08-17	79.000	80.580	76.840	78.880	60.350	7,119,331
2023-08-16	76.200	81.230	76.200	79.350	60.709	9,755,640
2023-08-15	75.300	79.190	73.000	77.100	58.988	8,324,694
2023-08-14	76.010	79.660	75.120	76.280	58.360	7,114,835
2023-08-11	75.010	81.280	75.000	77.530	59.317	11,608,700
2023-08-10	78.000	78.300	75.030	75.350	57.649	10,419,825
2023-08-09	71.980	83.020	71.800	81.890	62.652	14,809,998
2023-08-08	70.630	75.350	69.200	72.240	55.269	5,542,334
2023-08-07	71.710	72.580	70.850	71.400	54.627	2,129,199
2023-08-04	71.520	72.420	71.010	71.400	54.627	2,236,023
2023-08-03	72.720	73.090	70.500	71.170	54.451	2,962,625
2023-08-02	72.200	73.130	71.700	72.720	55.637	2,003,782
2023-08-01	74.330	74.500	72.330	72.610	55.553	3,061,883

← NewerPage 13 of 14 · 840 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-09	0.1480 CNY
2024-06-27	0.1235 CNY

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