Sanbo Hospital Management Group Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	40.190	40.200	39.300	39.500	39.382	5,064,230
2025-04-25	40.020	40.640	39.940	40.230	40.110	4,490,880
2025-04-24	40.900	41.380	39.910	40.110	39.990	6,232,413
2025-04-23	40.500	41.320	40.180	40.820	40.698	10,897,520
2025-04-22	40.000	41.980	39.280	40.440	40.319	22,471,289
2025-04-21	44.190	45.130	43.720	45.020	44.885	5,278,496
2025-04-18	44.010	45.820	43.600	44.570	44.437	7,928,880
2025-04-17	44.140	45.360	44.130	44.680	44.546	4,671,245
2025-04-16	44.800	46.160	44.080	44.580	44.447	6,987,824
2025-04-15	44.320	45.470	44.020	45.200	45.065	6,341,060
2025-04-14	44.900	45.580	44.250	44.690	44.556	6,596,740
2025-04-11	43.360	44.980	43.300	44.290	44.157	6,856,830
2025-04-10	44.180	45.130	43.520	43.790	43.659	8,836,120
2025-04-09	41.000	43.430	39.330	43.000	42.871	11,288,650
2025-04-08	41.510	43.380	40.650	41.740	41.615	10,573,070
2025-04-07	45.600	46.600	39.000	40.570	40.449	14,103,330
2025-04-03	48.530	49.900	47.960	48.600	48.455	6,401,040
2025-04-02	48.980	50.220	48.310	49.020	48.873	7,897,866
2025-04-01	48.820	51.330	48.700	49.290	49.142	14,161,730
2025-03-31	47.500	49.030	46.010	48.520	48.375	10,478,690
2025-03-28	47.930	48.840	47.830	48.100	47.956	6,356,089
2025-03-27	47.800	48.660	46.910	48.100	47.956	6,458,124
2025-03-26	47.660	48.550	47.600	47.930	47.787	5,438,354
2025-03-25	48.000	48.550	47.530	47.720	47.577	7,308,132
2025-03-24	51.000	51.040	47.120	48.400	48.255	20,046,330
2025-03-21	55.990	56.400	52.670	53.180	53.021	15,143,840
2025-03-20	55.210	57.500	54.670	54.860	54.696	20,610,381
2025-03-19	55.180	60.090	54.840	56.890	56.720	29,893,721
2025-03-18	53.720	55.590	52.740	55.120	54.955	15,854,840
2025-03-17	54.810	55.140	53.010	53.210	53.051	12,596,630
2025-03-14	55.990	56.160	53.600	54.810	54.646	17,423,539
2025-03-13	53.130	56.270	53.130	55.070	54.905	25,339,100
2025-03-12	51.480	56.900	50.790	54.090	53.928	26,320,090
2025-03-11	50.000	52.980	49.900	51.480	51.326	11,584,710
2025-03-10	52.550	53.000	50.710	51.360	51.206	10,754,540
2025-03-07	52.000	52.560	51.010	51.430	51.276	9,867,115
2025-03-06	50.280	52.500	49.780	52.190	52.034	15,811,380
2025-03-05	50.020	50.440	49.100	49.700	49.551	5,723,680
2025-03-04	48.010	50.950	48.000	50.020	49.870	9,717,162
2025-03-03	48.060	49.260	47.310	48.500	48.355	8,001,316
2025-02-28	50.010	50.290	47.350	47.650	47.507	9,557,799
2025-02-27	51.600	51.600	49.480	50.500	50.349	10,883,950
2025-02-26	51.910	52.200	50.880	51.740	51.585	10,846,500
2025-02-25	50.510	53.230	50.400	52.430	52.273	14,424,450
2025-02-24	53.490	53.600	51.180	51.760	51.605	11,409,330
2025-02-21	51.120	52.970	51.010	52.500	52.343	16,925,600
2025-02-20	49.850	53.960	49.820	51.990	51.834	22,784,529
2025-02-19	48.630	50.290	48.520	49.920	49.771	9,629,341
2025-02-18	51.000	52.100	48.770	48.970	48.823	14,002,540
2025-02-17	50.990	52.000	49.840	50.410	50.259	15,808,890
2025-02-14	48.000	50.630	47.900	50.020	49.870	13,832,170
2025-02-13	49.180	49.440	48.130	48.160	48.016	9,163,945
2025-02-12	49.100	50.090	49.000	49.450	49.302	8,681,570
2025-02-11	49.920	50.280	49.150	49.240	49.093	14,340,750
2025-02-10	48.000	52.280	47.660	50.420	50.269	20,373,770
2025-02-07	47.030	48.660	46.880	47.940	47.797	13,670,000
2025-02-06	45.110	46.980	45.050	46.980	46.839	8,948,300
2025-02-05	44.680	45.930	44.430	45.450	45.314	7,941,943
2025-01-27	45.400	45.410	44.000	44.000	43.868	4,548,210
2025-01-24	44.480	45.220	44.210	45.100	44.965	6,250,406

← NewerPage 7 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.