Shanghai Sanyou Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.308	18.575	18.058	18.500	18.500	2,758,047
2023-10-31	18.425	18.617	18.167	18.400	18.400	2,118,196
2023-10-30	17.100	18.758	17.100	18.650	18.650	4,384,698
2023-10-27	16.550	17.625	16.400	17.542	17.542	3,134,478
2023-10-26	16.433	16.608	16.233	16.558	16.558	1,221,346
2023-10-25	16.842	16.875	16.558	16.642	16.642	1,134,844
2023-10-24	16.650	17.208	16.417	16.833	16.833	1,284,712
2023-10-23	17.175	17.417	16.500	16.583	16.583	1,155,152
2023-10-20	17.308	17.458	16.733	16.875	16.875	1,119,770
2023-10-19	17.442	17.792	17.250	17.258	17.258	1,628,901
2023-10-18	18.658	18.658	17.533	17.575	17.575	2,559,840
2023-10-17	18.667	18.758	18.292	18.592	18.592	1,011,182
2023-10-16	19.000	19.092	18.583	18.783	18.783	953,304
2023-10-13	18.608	19.067	18.433	18.958	18.958	2,075,234
2023-10-12	18.892	18.992	18.575	18.700	18.700	1,003,171
2023-10-11	18.283	19.300	18.267	18.867	18.867	1,918,621
2023-10-10	18.708	18.708	18.200	18.233	18.233	899,890
2023-10-09	18.950	19.142	18.425	18.500	18.500	1,236,405
2023-09-28	19.067	19.417	18.892	18.950	18.950	1,125,600
2023-09-27	18.500	19.317	18.475	19.058	19.058	2,299,903
2023-09-26	18.642	18.750	18.400	18.592	18.592	1,637,839
2023-09-25	17.725	18.733	17.417	18.667	18.667	3,166,285
2023-09-22	17.200	17.800	17.000	17.708	17.708	1,810,951
2023-09-21	17.708	17.708	17.292	17.375	17.375	1,676,516
2023-09-20	18.108	18.500	17.708	17.733	17.733	2,500,197
2023-09-19	18.467	19.750	18.000	18.350	18.350	5,005,098
2023-09-18	18.058	18.317	17.708	17.950	17.950	1,575,618
2023-09-15	17.350	18.333	17.117	18.050	18.050	2,797,044
2023-09-14	17.450	17.575	17.100	17.375	17.375	1,015,412
2023-09-13	17.808	17.808	17.250	17.483	17.483	1,088,689
2023-09-12	17.733	18.042	17.500	17.717	17.717	1,164,210
2023-09-11	17.317	18.125	17.125	17.717	17.717	2,393,374
2023-09-08	17.358	17.467	16.967	17.200	17.200	787,261
2023-09-07	17.433	17.583	17.167	17.275	17.275	953,418
2023-09-06	17.617	17.617	17.333	17.425	17.425	678,379
2023-09-05	17.592	17.792	17.433	17.617	17.617	1,222,681
2023-09-04	17.908	18.017	17.292	17.550	17.550	2,210,480
2023-09-01	18.442	18.600	17.800	17.942	17.942	1,839,582
2023-08-31	18.700	18.733	18.400	18.517	18.517	1,069,729
2023-08-30	17.625	18.925	17.417	18.858	18.858	3,175,938
2023-08-29	17.258	17.792	17.108	17.692	17.692	2,079,549
2023-08-28	18.692	18.800	17.083	17.500	17.500	2,884,113
2023-08-25	17.858	18.275	17.308	17.942	17.942	3,369,920
2023-08-24	18.150	18.783	17.833	18.467	18.467	1,530,291
2023-08-23	18.550	18.725	17.667	18.175	18.175	2,484,637
2023-08-22	18.250	18.725	17.717	18.675	18.675	1,829,446
2023-08-21	18.000	18.583	17.917	18.208	18.208	1,103,487
2023-08-18	18.383	18.600	18.083	18.108	18.108	1,466,308
2023-08-17	18.583	18.583	17.792	18.192	18.192	2,292,865
2023-08-16	18.175	18.725	18.175	18.500	18.500	1,681,120
2023-08-15	18.083	18.475	17.958	18.283	18.283	1,240,083
2023-08-14	18.050	18.325	17.833	18.192	18.192	1,653,590
2023-08-11	18.117	18.433	17.925	18.042	18.042	1,271,061
2023-08-10	18.542	18.542	18.025	18.125	18.125	2,471,186
2023-08-09	17.833	18.600	17.825	18.500	18.500	2,926,609
2023-08-08	18.058	18.458	17.667	17.833	17.833	2,148,883
2023-08-07	18.708	18.958	17.967	18.150	18.150	3,064,608
2023-08-04	19.242	19.333	18.000	18.808	18.808	3,852,110
2023-08-03	19.017	19.317	18.908	19.275	19.275	955,123
2023-08-02	19.333	19.333	18.925	19.017	19.017	1,500,675

← NewerPage 13 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.