Sanbo Hospital Management Group Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	75.100	76.750	74.310	74.710	57.159	2,553,674
2023-07-28	74.890	75.750	73.200	75.400	57.687	3,420,563
2023-07-27	76.580	78.200	74.690	74.950	57.343	3,177,722
2023-07-26	80.260	80.260	76.910	77.090	58.980	4,360,967
2023-07-25	79.790	81.080	78.510	80.330	61.459	4,976,268
2023-07-24	78.800	79.790	76.600	78.150	59.791	3,495,456
2023-07-21	77.010	79.990	76.590	78.800	60.288	3,984,072
2023-07-20	77.300	81.680	76.450	77.890	59.592	5,557,758
2023-07-19	78.500	79.790	76.850	77.300	59.141	2,895,072
2023-07-18	78.880	78.880	76.690	78.000	59.676	2,109,565
2023-07-17	78.870	80.800	77.420	79.100	60.518	2,924,865
2023-07-14	78.300	80.670	77.350	79.180	60.579	3,817,190
2023-07-13	76.520	78.490	76.210	78.400	59.982	3,545,676
2023-07-12	80.690	80.990	76.280	76.520	58.544	5,084,398
2023-07-11	79.500	80.910	79.000	80.250	61.398	2,605,719
2023-07-10	80.520	81.880	79.380	80.030	61.229	2,884,914
2023-07-07	80.590	82.800	78.520	80.900	61.895	5,461,614
2023-07-06	82.650	83.200	81.060	81.180	62.109	3,562,440
2023-07-05	83.000	83.800	81.190	82.230	62.913	4,435,657
2023-07-04	86.100	86.620	83.450	84.080	64.328	5,479,680
2023-07-03	86.090	88.780	85.850	87.380	66.853	6,922,403
2023-06-30	84.830	86.740	84.680	85.100	65.108	5,726,559
2023-06-29	83.500	87.800	82.120	86.290	66.019	8,376,593
2023-06-28	85.010	85.200	80.810	82.240	62.920	6,221,864
2023-06-27	84.900	87.750	84.650	85.320	65.277	5,478,232
2023-06-26	88.000	88.000	83.300	83.760	64.083	6,981,229
2023-06-21	98.930	98.930	88.790	88.790	67.932	12,579,234
2023-06-20	100.10	105.07	97.050	99.940	76.462	11,901,408
2023-06-19	99.500	104.55	99.500	101.18	77.411	10,497,788
2023-06-16	99.620	106.00	98.280	100.66	77.013	12,052,171
2023-06-15	97.000	104.86	94.180	101.14	77.380	14,286,917
2023-06-14	95.510	98.300	93.660	97.820	74.840	10,220,612
2023-06-13	95.140	99.450	95.140	96.970	74.190	11,416,807
2023-06-12	95.890	96.890	93.490	93.500	71.535	8,909,615
2023-06-09	96.010	100.55	94.240	96.200	73.601	11,428,476
2023-06-08	101.33	105.53	95.000	95.880	73.356	15,644,585
2023-06-07	101.11	109.98	101.00	103.66	79.308	14,911,736
2023-06-06	105.20	107.80	101.00	101.74	77.839	11,941,069
2023-06-05	102.54	109.71	101.29	106.38	81.389	12,696,816
2023-06-02	114.60	118.22	104.33	105.71	80.877	18,680,877
2023-06-01	95.020	118.07	95.020	114.91	87.915	24,337,800
2023-05-31	101.89	106.48	96.970	98.390	75.276	19,376,286
2023-05-30	99.500	108.40	93.500	102.00	78.038	25,719,008
2023-05-29	82.580	91.870	82.000	91.870	70.288	18,161,709
2023-05-26	81.700	82.610	76.000	76.560	58.575	13,788,081
2023-05-25	80.080	85.850	78.360	80.100	61.283	12,837,275
2023-05-24	81.000	85.000	79.010	80.900	61.895	14,228,820
2023-05-23	72.240	85.400	72.240	83.180	63.639	18,020,490
2023-05-22	74.000	75.820	70.600	72.000	55.086	9,169,166
2023-05-19	75.000	75.300	72.490	74.030	56.639	11,657,842
2023-05-18	75.000	79.810	73.150	76.160	58.269	16,015,631
2023-05-17	72.000	76.530	70.500	75.500	57.764	18,111,503
2023-05-16	65.990	77.770	64.180	73.110	55.935	24,380,037
2023-05-15	53.890	64.860	53.890	64.860	49.623	17,823,995
2023-05-12	48.000	55.260	47.270	54.050	41.353	15,660,289
2023-05-11	55.330	55.380	49.000	49.120	37.581	16,898,980
2023-05-10	54.000	56.960	52.600	54.780	41.911	17,171,395
2023-05-09	51.100	55.990	48.600	54.800	41.926	21,317,342
2023-05-08	50.000	54.270	48.000	50.360	38.529	20,375,374
2023-05-05	50.110	58.160	50.100	52.500	40.167	31,984,577

← NewerPage 14 of 14 · 840 trading days

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.