Shanghai Sanyou Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.300	19.942	19.242	19.333	19.333	1,802,563
2023-07-31	19.792	19.992	19.483	19.517	19.517	2,209,767
2023-07-28	19.625	19.833	19.333	19.792	19.792	792,024
2023-07-27	19.733	19.883	19.475	19.617	19.617	1,161,754
2023-07-26	19.358	20.075	19.258	19.583	19.583	1,697,874
2023-07-25	19.417	19.417	18.967	19.208	19.208	1,339,030
2023-07-24	18.958	19.558	18.692	19.250	19.250	1,820,503
2023-07-21	18.583	18.958	18.450	18.817	18.817	1,994,757
2023-07-20	19.100	19.208	18.567	18.583	18.583	1,256,904
2023-07-19	19.592	19.658	19.083	19.100	19.100	1,302,732
2023-07-18	19.917	20.200	19.500	19.558	19.558	990,547
2023-07-17	20.492	20.492	19.833	19.908	19.908	1,603,887
2023-07-14	21.167	21.408	20.200	20.358	20.358	2,148,596
2023-07-13	21.075	21.467	20.892	21.167	21.167	1,016,895
2023-07-12	21.292	21.333	20.883	20.958	20.958	684,248
2023-07-11	21.417	21.450	20.925	21.317	21.317	795,573
2023-07-10	21.542	21.583	21.033	21.133	21.133	726,357
2023-07-07	21.200	21.708	21.075	21.325	21.325	1,035,404
2023-07-06	21.658	21.825	21.175	21.275	21.275	868,669
2023-07-05	21.650	21.875	21.525	21.658	21.658	851,402
2023-07-04	21.900	21.950	21.500	21.650	21.650	897,201
2023-07-03	21.958	22.125	21.592	21.850	21.850	918,771
2023-06-30	21.333	21.983	21.267	21.883	21.883	2,340,134
2023-06-29	21.108	21.542	21.008	21.417	21.417	832,351
2023-06-28	21.433	21.500	20.892	21.183	21.183	1,066,724
2023-06-27	20.858	21.458	20.858	21.350	21.350	1,002,115
2023-06-26	21.175	21.317	20.775	20.950	20.950	831,781
2023-06-21	21.808	21.808	21.167	21.258	21.258	1,464,958
2023-06-20	22.042	22.292	21.500	21.583	21.583	2,307,604
2023-06-19	21.842	22.583	21.750	22.092	22.092	1,634,370
2023-06-16	22.867	22.983	21.817	22.000	22.000	2,637,566
2023-06-15	22.533	22.908	22.383	22.842	22.842	1,415,460
2023-06-14	22.375	22.608	21.525	22.500	22.500	2,107,365
2023-06-13	22.333	22.417	21.833	22.325	22.325	920,154
2023-06-12	22.475	22.475	21.750	22.208	22.208	1,436,196
2023-06-09	22.292	22.808	22.183	22.342	22.342	861,680
2023-06-08	22.725	23.325	22.217	22.250	22.250	1,527,094
2023-06-07	22.500	23.133	22.250	22.683	22.683	1,690,723
2023-06-06	22.925	23.042	22.250	22.417	22.417	1,812,428
2023-06-05	24.025	24.058	22.917	22.925	22.925	2,646,560
2023-06-02	26.442	26.833	26.133	26.542	24.044	1,343,082
2023-06-01	27.408	27.717	26.342	26.342	23.863	1,714,687
2023-05-31	27.708	27.942	26.850	27.942	25.312	1,521,083
2023-05-30	28.792	29.092	27.217	27.658	25.055	3,039,194
2023-05-29	28.650	29.367	28.333	28.792	26.082	2,725,497
2023-05-26	26.458	28.808	26.458	28.650	25.954	3,096,166
2023-05-25	26.975	27.125	26.517	26.983	24.444	1,355,277
2023-05-24	27.275	27.458	26.892	26.958	24.421	1,419,248
2023-05-23	27.792	28.083	27.383	27.492	24.904	1,183,261
2023-05-22	27.208	28.300	27.208	27.683	25.078	2,533,322
2023-05-19	27.708	27.742	26.692	27.217	24.655	1,634,347
2023-05-18	27.100	27.650	26.792	27.342	24.769	1,668,579
2023-05-17	27.533	27.742	26.942	27.192	24.633	1,511,505
2023-05-16	26.292	28.050	26.250	27.500	24.912	5,576,646
2023-05-15	26.150	26.658	25.458	26.467	23.976	2,232,038
2023-05-12	26.625	26.808	25.792	25.950	23.508	1,622,389
2023-05-11	24.883	26.833	24.883	26.433	23.946	3,231,783
2023-05-10	24.858	25.458	24.683	24.833	22.496	1,561,830
2023-05-09	25.700	25.833	24.767	24.808	22.474	1,514,758
2023-05-08	25.500	25.942	24.717	25.425	23.032	2,211,151

← NewerPage 14 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.