Shanghai Sanyou Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.058	26.242	25.483	25.517	23.115	2,078,990
2023-05-04	26.433	27.208	26.233	26.250	23.780	1,846,815
2023-04-28	26.125	27.000	25.842	26.692	24.180	3,287,060
2023-04-27	24.167	26.642	24.017	26.025	23.576	5,343,888
2023-04-26	22.825	24.400	22.825	24.067	21.802	2,686,951
2023-04-25	23.650	24.633	22.592	23.067	20.896	3,895,675
2023-04-24	23.542	23.692	22.675	23.017	20.851	1,581,201
2023-04-21	23.675	24.083	23.250	23.392	21.190	1,306,740
2023-04-20	24.283	24.283	23.417	23.667	21.439	1,282,667
2023-04-19	24.717	24.833	24.100	24.175	21.900	872,706
2023-04-18	24.925	25.250	24.492	24.650	22.330	1,400,344
2023-04-17	25.058	25.383	24.667	25.025	22.670	1,348,094
2023-04-14	24.967	25.650	24.400	25.208	22.836	2,273,673
2023-04-13	24.475	25.975	24.342	25.275	22.896	2,359,237
2023-04-12	25.125	25.500	24.292	24.633	22.315	1,258,016
2023-04-11	24.883	25.400	24.642	25.225	22.851	2,099,094
2023-04-10	24.833	25.083	23.917	24.767	22.436	2,604,354
2023-04-07	22.533	24.817	22.417	24.425	22.126	4,158,640
2023-04-06	23.650	23.783	22.433	22.483	20.367	2,759,205
2023-04-04	23.267	23.717	23.033	23.633	21.409	1,621,242
2023-04-03	24.258	24.275	23.250	23.275	21.085	1,759,693
2023-03-31	24.350	24.350	23.792	24.225	21.945	1,155,773
2023-03-30	23.358	24.383	23.042	24.158	21.885	2,290,644
2023-03-29	23.350	23.408	22.842	23.367	21.168	1,236,784
2023-03-28	23.033	23.675	22.850	23.267	21.077	1,859,379
2023-03-27	22.842	23.292	22.683	23.033	20.866	1,311,459
2023-03-24	23.542	23.825	22.867	22.917	20.760	2,108,758
2023-03-23	24.000	24.000	23.250	23.342	21.145	1,449,852
2023-03-22	24.575	24.983	23.833	23.842	21.598	1,289,300
2023-03-21	23.950	24.600	23.950	24.525	22.217	1,152,554
2023-03-20	23.900	24.167	23.433	24.025	21.764	1,549,119
2023-03-17	24.667	24.975	23.683	23.900	21.651	1,813,348
2023-03-16	24.883	25.258	24.450	24.667	22.345	1,420,378
2023-03-15	24.917	25.492	24.883	25.100	22.738	1,094,130
2023-03-14	25.283	25.542	24.758	24.983	22.632	1,059,853
2023-03-13	26.000	26.000	25.183	25.283	22.904	1,485,711
2023-03-10	26.150	26.225	25.667	26.000	23.553	1,698,198
2023-03-09	26.075	26.717	25.883	26.225	23.757	2,458,934
2023-03-08	25.400	26.108	25.000	26.000	23.553	3,657,733
2023-03-07	25.333	25.808	24.842	25.142	22.776	2,696,200
2023-03-06	25.500	25.700	25.042	25.625	23.213	2,526,329
2023-03-03	25.833	26.450	25.425	25.575	23.168	2,169,387
2023-03-02	25.833	26.092	25.633	25.833	23.402	1,711,442
2023-03-01	26.458	26.517	25.833	25.992	23.546	1,521,603
2023-02-28	25.933	26.617	25.933	26.350	23.870	2,147,039
2023-02-27	27.208	27.442	25.942	26.267	23.795	3,356,944
2023-02-24	27.083	27.383	26.583	27.142	24.587	2,540,973
2023-02-23	27.550	28.167	26.858	27.075	24.527	4,641,888
2023-02-22	24.183	28.458	24.133	27.842	25.221	7,345,679
2023-02-21	24.492	24.492	24.092	24.308	22.021	851,236
2023-02-20	23.833	24.550	23.750	24.300	22.013	1,512,853
2023-02-17	24.083	24.500	23.758	23.833	21.590	2,052,864
2023-02-16	24.158	24.500	24.025	24.108	21.840	2,217,221
2023-02-15	25.167	25.167	23.983	24.100	21.832	2,118,110
2023-02-14	24.833	25.325	24.475	25.133	22.768	2,755,808
2023-02-13	24.667	25.300	24.642	24.825	22.489	2,157,591
2023-02-10	25.000	25.317	24.358	24.825	22.489	2,005,924
2023-02-09	26.058	26.083	24.942	25.000	22.647	2,062,939
2023-02-08	25.358	26.375	25.358	25.550	23.146	1,758,267
2023-02-07	26.450	26.692	25.375	25.667	23.251	2,276,704

← NewerPage 15 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.