Shanghai Sanyou Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.800	19.358	18.800	19.358	17.537	1,434,322
2022-08-03	19.167	19.633	18.875	18.908	17.129	2,312,876
2022-08-02	19.683	19.683	18.750	19.125	17.325	2,378,703
2022-08-01	18.592	19.867	18.592	19.608	17.763	3,232,381
2022-07-29	19.458	19.458	18.875	18.933	17.152	1,871,922
2022-07-28	19.383	19.483	19.108	19.333	17.514	1,639,466
2022-07-27	18.583	19.500	18.583	19.267	17.454	2,483,033
2022-07-26	19.217	19.408	18.425	18.742	16.978	3,465,863
2022-07-25	18.500	19.683	18.500	19.342	17.521	2,896,416
2022-07-22	19.183	19.542	18.500	18.742	16.978	2,501,312
2022-07-21	19.167	19.617	18.750	19.375	17.552	3,096,788
2022-07-20	18.175	19.267	18.175	18.783	17.016	2,929,989
2022-07-19	17.983	18.475	17.800	18.442	16.706	3,157,810
2022-07-18	18.742	18.808	17.875	18.000	16.306	3,248,038
2022-07-15	17.208	20.158	17.167	18.675	16.918	6,397,724
2022-07-14	16.858	17.650	16.667	17.417	15.778	2,186,173
2022-07-13	17.292	17.292	16.667	16.817	15.234	1,539,789
2022-07-12	18.025	18.025	17.100	17.125	15.513	1,852,345
2022-07-11	18.258	18.258	17.775	17.850	16.170	1,858,354
2022-07-08	18.133	18.642	17.958	18.325	16.600	2,423,563
2022-07-07	18.275	18.608	17.958	18.067	16.366	2,037,855
2022-07-06	18.133	18.633	18.117	18.408	16.676	2,282,767
2022-07-05	18.642	18.642	17.883	18.267	16.548	2,834,211
2022-07-04	17.808	18.608	17.550	18.442	16.706	3,725,016
2022-07-01	18.117	18.117	17.758	17.858	16.178	1,490,415
2022-06-30	18.133	18.417	17.975	18.042	16.344	2,276,040
2022-06-29	18.358	18.450	18.000	18.050	16.351	2,926,917
2022-06-28	18.150	18.458	17.833	18.367	16.638	3,910,096
2022-06-27	17.500	18.300	17.383	18.133	16.427	6,230,073
2022-06-24	16.983	17.500	16.875	17.375	15.740	2,969,903
2022-06-23	16.917	17.033	16.592	17.017	15.415	1,961,060
2022-06-22	16.833	17.192	16.742	16.767	15.189	2,334,776
2022-06-21	17.175	17.442	16.750	16.917	15.325	3,516,345
2022-06-20	16.875	17.500	16.633	17.283	15.657	4,423,096
2022-06-17	16.275	17.175	15.933	16.867	15.279	3,933,885
2022-06-16	15.767	16.542	15.767	16.217	14.691	3,407,929
2022-06-15	15.833	16.067	15.708	15.833	14.343	1,901,778
2022-06-14	16.058	16.058	15.433	15.800	14.313	2,487,495
2022-06-13	15.842	16.383	15.700	16.092	14.577	2,587,351
2022-06-10	15.542	16.067	15.417	16.008	14.502	1,795,970
2022-06-09	16.133	16.150	15.542	15.558	14.094	2,195,484
2022-06-08	16.317	16.408	15.717	15.967	14.464	3,094,646
2022-06-07	16.517	16.925	16.125	16.350	14.811	2,975,973
2022-06-06	17.750	18.308	17.750	18.067	14.714	3,760,203
2022-06-02	17.292	17.833	16.800	17.825	14.517	3,719,264
2022-06-01	16.333	17.292	16.333	17.083	13.913	3,269,224
2022-05-31	16.175	16.542	15.975	16.458	13.404	2,487,290
2022-05-30	16.083	16.358	15.950	16.175	13.173	1,095,352
2022-05-27	16.083	16.542	15.967	16.142	13.146	2,322,140
2022-05-26	16.075	16.208	15.708	15.942	12.983	1,785,268
2022-05-25	15.917	16.308	15.917	16.075	13.092	1,369,131
2022-05-24	16.958	17.083	15.933	15.958	12.997	2,477,595
2022-05-23	16.592	17.117	16.567	16.967	13.818	2,223,016
2022-05-20	16.500	16.825	16.367	16.608	13.526	1,473,761
2022-05-19	16.375	16.625	16.233	16.567	13.492	1,711,980
2022-05-18	16.658	16.967	16.500	16.542	13.472	1,687,711
2022-05-17	17.092	17.142	16.167	16.683	13.587	3,477,333
2022-05-16	17.317	17.475	16.942	17.100	13.926	2,054,093
2022-05-13	17.058	17.400	16.983	17.167	13.981	2,834,878
2022-05-12	17.058	17.392	16.708	16.925	13.784	4,780,207

← NewerPage 18 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.