Shanghai Sanyou Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.508	26.658	26.083	26.267	23.795	1,971,522
2023-02-03	25.258	26.783	24.750	26.417	23.931	4,695,672
2023-02-02	24.400	25.367	24.217	24.958	22.610	1,829,374
2023-02-01	24.375	24.667	24.200	24.383	22.089	1,043,012
2023-01-31	24.925	24.925	24.067	24.342	22.051	1,486,659
2023-01-30	25.308	25.733	24.500	24.667	22.345	2,270,237
2023-01-20	25.417	25.883	25.008	25.058	22.700	1,488,026
2023-01-19	24.917	26.000	24.500	25.442	23.047	2,808,969
2023-01-18	24.625	25.050	24.350	24.658	22.338	2,407,879
2023-01-17	24.933	25.567	24.333	24.417	22.119	2,263,249
2023-01-16	24.983	25.692	24.750	25.008	22.655	2,119,316
2023-01-13	25.000	25.083	24.342	24.967	22.617	2,405,395
2023-01-12	24.575	25.242	24.408	24.542	22.232	1,217,735
2023-01-11	25.008	25.333	24.467	24.750	22.421	2,086,265
2023-01-10	23.425	25.125	23.208	24.717	22.391	3,001,611
2023-01-09	23.433	23.733	23.300	23.417	21.213	1,241,705
2023-01-06	23.850	23.958	23.358	23.467	21.258	1,276,746
2023-01-05	24.000	24.000	23.417	23.908	21.658	2,736,333
2023-01-04	22.517	24.050	22.500	23.833	21.590	3,053,166
2023-01-03	22.900	23.408	22.567	22.808	20.662	2,563,862
2022-12-30	21.658	23.150	21.600	23.125	20.949	3,399,345
2022-12-29	21.450	22.550	21.367	21.700	19.658	2,416,380
2022-12-28	21.142	21.867	20.950	21.575	19.545	1,645,147
2022-12-27	21.208	21.467	20.758	21.317	19.311	1,345,893
2022-12-26	21.192	21.542	20.967	21.208	19.212	1,125,185
2022-12-23	20.625	21.292	20.608	21.108	19.122	1,091,360
2022-12-22	20.833	21.308	20.692	20.725	18.775	1,029,057
2022-12-21	21.233	21.317	20.650	20.842	18.880	1,214,196
2022-12-20	21.208	21.292	20.850	20.908	18.941	805,247
2022-12-19	21.458	21.658	20.892	21.000	19.024	1,278,760
2022-12-16	22.025	22.100	21.283	21.467	19.447	1,621,737
2022-12-15	22.450	22.783	22.000	22.025	19.952	1,633,799
2022-12-14	22.467	22.842	22.375	22.633	20.503	1,041,123
2022-12-13	23.450	23.558	22.533	22.700	20.564	2,176,097
2022-12-12	23.233	23.775	23.142	23.558	21.341	1,565,653
2022-12-09	23.508	23.625	23.092	23.233	21.047	1,189,494
2022-12-08	23.742	23.900	23.300	23.383	21.183	1,167,166
2022-12-07	22.825	23.917	22.667	23.742	21.507	2,229,483
2022-12-06	22.958	23.133	22.792	23.083	20.911	1,091,369
2022-12-05	23.642	24.275	22.858	23.158	20.979	3,030,630
2022-12-02	23.250	23.608	23.067	23.525	21.311	1,985,452
2022-12-01	22.917	23.700	22.400	23.292	21.100	2,747,929
2022-11-30	23.575	23.708	22.500	22.625	20.496	2,858,214
2022-11-29	22.375	23.225	22.158	23.108	20.934	2,759,878
2022-11-28	22.408	22.783	21.950	22.317	20.216	2,468,204
2022-11-25	22.367	22.800	21.983	22.783	20.639	2,443,739
2022-11-24	22.250	22.875	22.250	22.567	20.443	1,449,061
2022-11-23	22.500	22.825	21.633	22.442	20.330	2,431,008
2022-11-22	23.417	23.642	22.292	22.500	20.382	2,684,874
2022-11-21	23.325	23.750	22.917	23.467	21.258	2,557,988
2022-11-18	23.417	23.792	23.008	23.325	21.130	3,306,330
2022-11-17	23.642	23.642	22.917	23.108	20.934	2,997,859
2022-11-16	24.083	24.083	23.225	23.517	21.304	4,481,506
2022-11-15	24.667	24.717	23.342	24.083	21.817	5,464,301
2022-11-14	23.850	24.833	23.667	24.425	22.126	2,659,942
2022-11-11	25.300	25.750	24.067	24.083	21.817	4,303,009
2022-11-10	25.333	26.275	24.517	24.792	22.459	4,266,683
2022-11-09	25.167	26.817	24.925	25.733	23.312	6,042,066
2022-11-08	24.700	25.292	24.250	24.983	22.632	2,643,307
2022-11-07	25.425	25.633	24.717	24.925	22.579	3,361,675

← NewerPage 16 of 21 · 1,219 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.