Shanghai Sanyou Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.800	26.125	25.000	25.167	22.798	5,012,634
2022-11-03	25.000	26.042	24.542	25.875	23.440	4,130,851
2022-11-02	25.567	26.625	24.717	24.992	22.640	6,175,469
2022-11-01	25.917	26.767	24.758	26.033	23.583	4,262,289
2022-10-31	26.625	27.292	25.258	25.617	23.206	5,099,150
2022-10-28	26.667	28.042	26.417	26.567	24.066	3,126,301
2022-10-27	28.333	29.075	26.842	27.083	24.535	4,230,479
2022-10-26	26.375	28.742	25.892	28.742	26.037	6,225,853
2022-10-25	27.750	28.317	26.150	26.375	23.893	5,368,653
2022-10-24	28.517	29.033	27.650	28.208	25.554	3,049,881
2022-10-21	28.625	28.850	27.833	28.517	25.833	3,880,852
2022-10-20	28.750	29.650	28.125	28.475	25.795	4,824,083
2022-10-19	29.725	29.983	28.667	28.933	26.210	4,409,982
2022-10-18	30.342	30.683	28.333	29.967	27.146	6,483,836
2022-10-17	28.650	31.492	28.583	30.200	27.358	9,931,256
2022-10-14	25.067	28.658	25.067	28.500	25.818	8,295,006
2022-10-13	23.517	25.367	23.358	25.083	22.723	5,215,647
2022-10-12	24.275	24.400	22.542	23.642	21.417	4,385,282
2022-10-11	24.083	24.500	23.433	24.242	21.960	2,329,242
2022-10-10	24.875	25.483	24.100	24.233	21.953	2,326,247
2022-09-30	25.133	25.725	24.425	24.925	22.579	3,771,001
2022-09-29	24.042	25.542	23.700	25.167	22.798	6,801,954
2022-09-28	23.742	24.408	23.508	23.875	21.628	7,413,744
2022-09-27	21.258	24.625	21.258	23.983	21.726	7,729,002
2022-09-26	22.142	22.142	21.175	21.450	19.431	2,554,061
2022-09-23	22.342	22.683	21.250	21.775	19.726	2,993,113
2022-09-22	22.775	23.208	22.275	22.517	20.398	1,738,388
2022-09-21	22.600	23.042	22.250	22.983	20.820	1,606,216
2022-09-20	22.242	22.858	22.183	22.650	20.518	1,420,506
2022-09-19	22.258	22.642	21.842	22.200	20.111	1,857,876
2022-09-16	21.967	23.308	21.967	22.108	20.028	2,323,160
2022-09-15	22.142	22.608	22.017	22.442	20.330	1,786,895
2022-09-14	21.892	22.408	21.892	22.175	20.088	1,321,383
2022-09-13	22.733	23.083	21.750	22.625	20.496	2,034,648
2022-09-09	22.592	23.317	22.442	22.592	20.466	1,758,061
2022-09-08	23.042	23.492	22.308	22.825	20.677	2,735,649
2022-09-07	22.242	23.142	21.992	22.917	20.760	3,448,012
2022-09-06	21.883	22.633	21.350	22.300	20.201	2,312,680
2022-09-05	22.525	23.417	21.750	21.975	19.907	4,828,780
2022-09-02	21.875	22.467	21.592	21.933	19.869	2,666,805
2022-09-01	20.833	22.125	20.675	21.758	19.711	4,007,141
2022-08-31	21.333	21.667	20.417	20.700	18.752	2,907,146
2022-08-30	20.750	21.558	20.750	21.383	19.371	1,986,053
2022-08-29	20.400	21.200	20.150	20.983	19.009	1,471,759
2022-08-26	20.250	21.000	20.217	20.542	18.608	2,010,494
2022-08-25	20.283	20.458	19.833	20.192	18.291	1,420,690
2022-08-24	20.667	20.992	19.958	20.208	18.307	2,485,635
2022-08-23	20.225	20.925	19.900	20.650	18.707	2,897,792
2022-08-22	19.875	20.192	19.717	19.992	18.110	1,436,571
2022-08-19	20.625	21.317	19.850	19.867	17.997	2,501,076
2022-08-18	20.267	20.650	20.133	20.625	18.684	1,356,128
2022-08-17	20.508	20.750	20.125	20.358	18.442	1,622,744
2022-08-16	20.958	21.050	20.333	20.667	18.722	2,357,995
2022-08-15	20.750	21.158	20.425	21.025	19.046	1,632,859
2022-08-12	21.550	21.883	20.800	20.858	18.895	2,462,295
2022-08-11	20.833	22.008	20.583	21.533	19.507	2,693,049
2022-08-10	20.242	20.817	20.025	20.658	18.714	1,982,992
2022-08-09	20.000	20.417	19.575	20.308	18.397	2,336,266
2022-08-08	19.842	20.292	19.617	19.775	17.914	2,733,784
2022-08-05	19.458	19.825	19.267	19.825	17.959	2,635,651

← NewerPage 17 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.