Shanghai Sanyou Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.275	13.817	12.850	13.592	13.592	3,662,728
2024-01-24	13.667	13.983	12.808	13.225	13.225	3,039,265
2024-01-23	13.750	14.017	13.433	13.592	13.592	2,186,372
2024-01-22	14.858	15.108	13.475	13.800	13.800	1,593,507
2024-01-19	15.500	15.500	14.825	14.933	14.933	1,764,342
2024-01-18	15.375	15.442	14.900	15.333	15.333	1,906,210
2024-01-17	15.700	15.825	15.417	15.417	15.417	2,370,342
2024-01-16	16.033	16.375	15.458	15.658	15.658	2,094,223
2024-01-15	15.642	16.158	15.425	15.900	15.900	2,419,161
2024-01-12	15.825	15.917	15.467	15.525	15.525	1,985,119
2024-01-11	14.917	15.925	14.808	15.783	15.783	3,392,624
2024-01-10	15.083	15.300	14.808	14.975	14.975	1,702,809
2024-01-09	14.642	15.242	14.600	15.167	15.167	2,057,268
2024-01-08	14.800	14.875	14.583	14.667	14.667	1,496,172
2024-01-05	15.158	15.175	14.717	14.800	14.800	1,828,665
2024-01-04	15.358	15.358	14.842	15.117	15.117	2,730,879
2024-01-03	15.883	16.008	15.125	15.375	15.375	4,620,453
2024-01-02	16.208	16.375	15.525	15.967	15.967	2,602,786
2023-12-29	16.292	16.750	16.167	16.250	16.250	2,642,571
2023-12-28	15.467	16.500	15.467	16.375	16.375	2,410,591
2023-12-27	15.383	15.667	15.183	15.592	15.592	1,049,449
2023-12-26	15.825	15.825	15.225	15.325	15.325	927,933
2023-12-25	15.433	15.700	15.425	15.558	15.558	1,116,477
2023-12-22	15.675	15.900	15.333	15.500	15.500	1,349,192
2023-12-21	15.875	15.892	15.417	15.783	15.783	2,111,794
2023-12-20	16.350	16.550	15.875	15.942	15.942	1,879,796
2023-12-19	16.150	16.792	16.017	16.300	16.300	3,374,926
2023-12-18	15.908	16.750	15.525	16.167	16.167	4,758,534
2023-12-15	15.367	16.217	15.367	15.758	15.758	6,120,223
2023-12-14	15.417	16.033	15.158	15.233	15.233	3,831,945
2023-12-13	15.317	15.600	15.075	15.425	15.425	3,641,149
2023-12-12	15.758	15.808	15.250	15.450	15.450	4,765,832
2023-12-11	16.258	16.258	15.225	15.717	15.717	6,509,836
2023-12-08	16.383	16.667	16.250	16.250	16.250	2,662,135
2023-12-07	16.825	16.867	16.375	16.400	16.400	1,364,656
2023-12-06	16.742	17.100	16.625	16.808	16.808	1,446,354
2023-12-05	16.892	17.000	16.733	16.767	16.767	1,400,953
2023-12-04	17.392	17.392	16.742	16.842	16.842	3,028,287
2023-12-01	17.842	17.875	17.083	17.400	17.400	4,182,477
2023-11-30	18.200	18.250	17.583	17.758	17.758	3,325,830
2023-11-29	18.625	18.625	18.167	18.167	18.167	1,250,613
2023-11-28	18.083	18.667	17.833	18.533	18.533	3,018,984
2023-11-27	18.733	18.792	17.500	18.158	18.158	5,050,323
2023-11-24	18.458	18.792	18.267	18.750	18.750	2,408,492
2023-11-23	18.317	18.567	18.125	18.567	18.567	1,776,909
2023-11-22	18.492	18.583	18.208	18.225	18.225	1,617,157
2023-11-21	18.500	18.967	18.308	18.625	18.625	2,804,683
2023-11-20	18.092	18.583	18.017	18.500	18.500	3,745,432
2023-11-17	18.292	18.333	17.850	18.142	18.142	2,435,293
2023-11-16	18.333	18.450	17.958	18.125	18.125	2,959,725
2023-11-15	17.900	18.625	17.842	18.483	18.483	3,379,333
2023-11-14	17.842	17.975	17.683	17.883	17.883	1,950,631
2023-11-13	18.300	18.300	17.792	17.883	17.883	2,303,300
2023-11-10	17.833	18.525	17.608	18.283	18.283	3,789,002
2023-11-09	18.208	18.392	17.842	17.875	17.875	2,240,269
2023-11-08	18.183	18.583	18.092	18.208	18.208	2,476,957
2023-11-07	18.492	18.667	18.125	18.292	18.292	2,035,028
2023-11-06	17.833	18.692	17.833	18.500	18.500	3,005,836
2023-11-03	18.008	18.208	17.775	17.833	17.833	1,660,744
2023-11-02	18.517	18.567	17.950	17.967	17.967	1,280,943

← NewerPage 12 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.