Shanghai Sanyou Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.667	15.667	15.667	15.667	15.667	0
2024-04-29	15.667	15.667	15.667	15.667	15.667	0
2024-04-26	15.667	15.667	15.667	15.667	15.667	0
2024-04-25	15.142	15.733	15.058	15.667	15.667	1,977,327
2024-04-24	15.100	15.408	15.000	15.208	15.208	1,668,592
2024-04-23	14.992	15.442	14.858	15.250	15.250	1,514,866
2024-04-22	14.625	15.233	14.500	15.150	15.150	2,331,607
2024-04-19	14.583	14.917	14.342	14.733	14.733	1,141,878
2024-04-18	14.767	15.308	14.500	14.583	14.583	1,746,181
2024-04-17	14.325	14.942	14.217	14.633	14.633	1,972,576
2024-04-16	14.908	14.908	14.025	14.258	14.258	2,529,783
2024-04-15	15.017	15.233	14.458	14.975	14.975	3,843,082
2024-04-12	14.733	15.242	14.700	15.017	15.017	2,769,328
2024-04-11	14.867	15.075	14.592	14.758	14.758	2,013,108
2024-04-10	14.233	15.417	14.117	14.875	14.875	6,920,172
2024-04-09	13.183	14.400	13.158	14.225	14.225	3,436,214
2024-04-08	13.275	13.367	13.067	13.175	13.175	1,511,220
2024-04-03	13.342	13.492	13.192	13.375	13.375	1,158,608
2024-04-02	13.642	13.650	13.258	13.342	13.342	1,731,288
2024-04-01	12.917	13.633	12.917	13.583	13.583	3,167,647
2024-03-29	12.508	12.975	12.442	12.975	12.975	1,123,947
2024-03-28	12.458	12.800	12.425	12.683	12.683	2,236,840
2024-03-27	12.692	12.825	12.425	12.625	12.625	1,522,239
2024-03-26	12.658	12.750	12.417	12.675	12.675	1,681,262
2024-03-25	13.208	13.317	12.575	12.592	12.592	3,101,332
2024-03-22	13.475	13.542	13.175	13.208	13.208	1,216,722
2024-03-21	13.692	13.833	13.308	13.475	13.475	1,791,926
2024-03-20	13.667	13.833	13.500	13.717	13.717	1,456,627
2024-03-19	13.842	13.933	13.517	13.667	13.667	1,604,275
2024-03-18	13.667	13.858	13.483	13.842	13.842	2,299,584
2024-03-15	13.625	13.900	13.333	13.633	13.633	1,307,055
2024-03-14	13.750	14.175	13.542	13.708	13.708	1,864,788
2024-03-13	13.808	13.875	13.542	13.725	13.725	823,678
2024-03-12	13.492	13.975	13.492	13.808	13.808	1,492,323
2024-03-11	13.092	13.683	13.008	13.625	13.625	1,519,748
2024-03-08	13.108	13.208	12.950	13.092	13.092	1,226,254
2024-03-07	13.125	13.408	12.917	13.108	13.108	1,578,952
2024-03-06	13.425	13.458	13.100	13.242	13.242	1,552,935
2024-03-05	13.900	13.900	13.208	13.350	13.350	1,884,086
2024-03-04	13.600	14.058	13.508	13.858	13.858	1,599,012
2024-03-01	13.625	13.725	13.333	13.700	13.700	1,389,398
2024-02-29	13.258	13.642	13.183	13.575	13.575	2,370,025
2024-02-28	14.000	14.542	13.092	13.317	13.317	2,228,558
2024-02-27	13.900	14.042	13.625	14.000	14.000	2,057,121
2024-02-26	12.808	14.200	12.800	14.000	14.000	4,870,440
2024-02-23	12.750	12.942	12.508	12.800	12.800	2,237,192
2024-02-22	12.717	12.933	12.542	12.750	12.750	2,247,506
2024-02-21	12.842	13.258	12.733	12.833	12.833	1,915,701
2024-02-20	12.458	13.108	12.417	12.983	12.983	2,029,900
2024-02-19	12.725	13.158	12.508	12.692	12.692	2,931,409
2024-02-08	11.158	12.917	11.158	12.800	12.800	4,840,584
2024-02-07	11.167	11.917	10.825	11.150	11.150	4,722,214
2024-02-06	10.850	11.875	10.000	11.258	11.258	4,390,288
2024-02-05	11.183	11.183	9.975	10.850	10.850	5,294,383
2024-02-02	11.892	11.992	10.692	11.067	11.067	7,255,143
2024-02-01	12.333	12.483	11.708	11.908	11.908	4,862,094
2024-01-31	12.792	12.992	12.092	12.333	12.333	3,223,446
2024-01-30	12.775	13.300	12.583	12.875	12.875	2,694,097
2024-01-29	13.192	13.292	12.817	12.892	12.892	2,546,968
2024-01-26	13.558	13.783	12.850	13.017	13.017	2,313,723

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.