Shanghai Sanyou Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 13.750 | 13.750 | 13.167 | 13.292 | 13.292 | 876,459 |
| 2024-07-26 | 12.733 | 13.583 | 12.683 | 13.542 | 13.542 | 1,996,173 |
| 2024-07-25 | 13.233 | 13.333 | 12.583 | 12.658 | 12.658 | 1,538,149 |
| 2024-07-24 | 13.717 | 13.808 | 13.308 | 13.425 | 13.425 | 429,321 |
| 2024-07-23 | 14.000 | 14.033 | 13.625 | 13.700 | 13.700 | 530,439 |
| 2024-07-22 | 13.883 | 14.308 | 13.883 | 14.025 | 14.025 | 418,104 |
| 2024-07-19 | 13.917 | 14.158 | 13.767 | 14.142 | 14.142 | 428,125 |
| 2024-07-18 | 13.750 | 14.025 | 13.617 | 14.025 | 14.025 | 722,350 |
| 2024-07-17 | 13.550 | 14.042 | 13.550 | 13.933 | 13.933 | 481,917 |
| 2024-07-16 | 13.692 | 13.708 | 13.442 | 13.683 | 13.683 | 250,650 |
| 2024-07-15 | 13.875 | 14.125 | 13.625 | 13.675 | 13.675 | 525,944 |
| 2024-07-12 | 13.900 | 14.233 | 13.783 | 14.142 | 14.142 | 692,066 |
| 2024-07-11 | 13.142 | 13.900 | 13.142 | 13.900 | 13.900 | 665,961 |
| 2024-07-10 | 13.292 | 13.583 | 13.200 | 13.325 | 13.325 | 412,560 |
| 2024-07-09 | 13.567 | 13.717 | 13.167 | 13.450 | 13.450 | 1,156,402 |
| 2024-07-08 | 13.975 | 14.008 | 13.458 | 13.700 | 13.700 | 1,131,405 |
| 2024-07-05 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2024-07-04 | 13.875 | 14.133 | 13.575 | 13.600 | 13.600 | 704,950 |
| 2024-07-03 | 13.833 | 14.242 | 13.675 | 14.058 | 14.058 | 790,363 |
| 2024-07-02 | 13.958 | 14.192 | 13.667 | 13.900 | 13.900 | 830,054 |
| 2024-07-01 | 14.108 | 14.133 | 13.583 | 13.967 | 13.967 | 988,022 |
| 2024-06-28 | 14.075 | 14.267 | 13.958 | 14.083 | 14.083 | 1,015,005 |
| 2024-06-27 | 14.500 | 14.500 | 13.883 | 14.075 | 14.075 | 1,128,741 |
| 2024-06-26 | 14.292 | 14.625 | 14.142 | 14.483 | 14.483 | 863,391 |
| 2024-06-25 | 14.333 | 14.792 | 14.083 | 14.250 | 14.250 | 1,232,439 |
| 2024-06-24 | 14.433 | 14.600 | 14.125 | 14.158 | 14.158 | 885,936 |
| 2024-06-21 | 14.733 | 14.783 | 14.333 | 14.517 | 14.517 | 964,059 |
| 2024-06-20 | 14.783 | 15.192 | 14.525 | 14.667 | 14.667 | 1,406,832 |
| 2024-06-19 | 14.817 | 14.958 | 14.625 | 14.833 | 14.833 | 1,231,506 |
| 2024-06-18 | 15.150 | 15.233 | 14.767 | 14.875 | 14.875 | 1,330,195 |
| 2024-06-17 | 15.017 | 15.375 | 14.933 | 15.092 | 15.092 | 973,946 |
| 2024-06-14 | 15.250 | 15.375 | 14.917 | 15.108 | 15.108 | 1,592,552 |
| 2024-06-13 | 15.000 | 15.642 | 15.000 | 15.350 | 15.350 | 2,103,969 |
| 2024-06-12 | 15.775 | 15.933 | 15.125 | 15.183 | 15.183 | 3,912,495 |
| 2024-06-11 | 15.342 | 15.933 | 15.342 | 15.833 | 15.833 | 964,831 |
| 2024-06-07 | 15.333 | 15.908 | 15.333 | 15.583 | 15.583 | 1,427,596 |
| 2024-06-06 | 15.492 | 15.900 | 15.333 | 15.517 | 15.517 | 2,622,649 |
| 2024-06-05 | 15.392 | 15.642 | 15.167 | 15.508 | 15.508 | 2,236,332 |
| 2024-06-04 | 15.833 | 15.833 | 15.167 | 15.350 | 15.350 | 2,424,459 |
| 2024-06-03 | 15.225 | 15.792 | 15.208 | 15.742 | 15.742 | 3,309,088 |
| 2024-05-31 | 15.058 | 15.542 | 14.800 | 15.317 | 15.317 | 2,462,526 |
| 2024-05-30 | 14.517 | 15.067 | 14.458 | 14.983 | 14.983 | 1,786,425 |
| 2024-05-29 | 14.292 | 14.733 | 14.183 | 14.617 | 14.617 | 1,266,600 |
| 2024-05-28 | 14.542 | 14.617 | 14.192 | 14.483 | 14.483 | 1,539,356 |
| 2024-05-27 | 14.508 | 14.617 | 14.083 | 14.550 | 14.550 | 1,282,922 |
| 2024-05-24 | 14.533 | 14.742 | 14.400 | 14.467 | 14.467 | 1,674,162 |
| 2024-05-23 | 15.000 | 15.167 | 14.292 | 14.533 | 14.533 | 3,044,143 |
| 2024-05-22 | 15.642 | 15.725 | 14.925 | 15.000 | 15.000 | 2,749,687 |
| 2024-05-21 | 15.192 | 15.717 | 15.050 | 15.675 | 15.675 | 2,914,392 |
| 2024-05-20 | 14.850 | 15.792 | 14.792 | 15.292 | 15.292 | 4,424,826 |
| 2024-05-17 | 14.808 | 15.275 | 14.808 | 15.033 | 15.033 | 1,952,610 |
| 2024-05-16 | 14.900 | 15.108 | 14.675 | 14.875 | 14.875 | 2,715,798 |
| 2024-05-15 | 14.917 | 15.383 | 14.767 | 14.900 | 14.900 | 2,678,575 |
| 2024-05-14 | 14.542 | 15.108 | 14.542 | 14.950 | 14.950 | 2,174,284 |
| 2024-05-13 | 14.950 | 15.283 | 14.567 | 14.742 | 14.742 | 4,388,677 |
| 2024-05-10 | 15.250 | 15.383 | 14.767 | 15.067 | 15.067 | 3,260,815 |
| 2024-05-09 | 15.708 | 16.183 | 15.183 | 15.383 | 15.383 | 5,264,100 |
| 2024-05-08 | 15.458 | 15.742 | 14.925 | 15.417 | 15.417 | 6,391,107 |
| 2024-05-07 | 16.375 | 16.533 | 14.892 | 15.542 | 15.542 | 13,091,324 |
| 2024-05-06 | 15.667 | 15.667 | 15.667 | 15.667 | 15.667 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-05 | 0.0935 CNY |
| 2022-06-07 | 0.2002 CNY |
| 2021-06-11 | 0.1740 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.