Shanghai Sanyou Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.083	17.433	16.792	16.808	13.689	2,110,545
2022-05-10	16.508	17.425	16.342	17.075	13.906	2,870,100
2022-05-09	16.117	16.900	16.117	16.575	13.499	2,313,869
2022-05-06	16.075	16.625	15.917	16.117	13.126	2,557,557
2022-05-05	16.592	16.717	16.192	16.458	13.404	2,298,166
2022-04-29	15.450	16.833	15.375	16.450	13.397	4,333,348
2022-04-28	15.000	15.667	14.892	15.442	12.576	4,733,591
2022-04-27	15.167	15.358	14.292	15.167	12.352	7,867,274
2022-04-26	16.458	16.658	15.025	15.367	12.515	6,790,334
2022-04-25	17.925	18.042	16.275	16.333	13.302	2,775,194
2022-04-22	17.833	18.292	17.592	18.083	14.727	2,176,944
2022-04-21	18.717	18.750	17.683	17.833	14.524	2,945,766
2022-04-20	18.583	18.933	18.583	18.900	15.392	1,702,385
2022-04-19	18.983	19.333	18.517	18.625	15.168	1,803,731
2022-04-18	18.808	19.108	18.383	19.108	15.562	2,205,673
2022-04-15	18.592	19.017	18.375	18.858	15.358	2,168,424
2022-04-14	18.583	18.750	18.433	18.558	15.114	1,570,979
2022-04-13	18.908	19.142	18.383	18.467	15.039	2,136,539
2022-04-12	18.533	19.100	18.325	19.083	15.542	2,504,605
2022-04-11	18.492	18.917	18.217	18.358	14.951	3,158,602
2022-04-08	18.983	19.108	18.333	18.483	15.053	2,825,455
2022-04-07	19.275	19.625	19.033	19.042	15.508	1,899,279
2022-04-06	19.283	19.842	19.233	19.458	15.847	2,403,735
2022-04-01	19.725	19.725	19.008	19.292	15.711	3,029,336
2022-03-31	19.333	20.042	19.242	19.742	16.078	3,450,419
2022-03-30	19.158	19.408	19.033	19.333	15.745	2,763,092
2022-03-29	19.658	19.833	18.900	18.933	15.420	3,775,085
2022-03-28	20.200	20.225	19.425	19.542	15.915	2,706,546
2022-03-25	20.758	20.758	20.025	20.083	16.356	2,009,026
2022-03-24	20.742	20.742	20.150	20.667	16.831	1,678,951
2022-03-23	20.833	20.842	20.508	20.633	16.804	1,758,891
2022-03-22	21.417	21.417	20.508	20.583	16.763	2,198,028
2022-03-21	21.258	21.408	20.842	21.333	17.374	1,976,622
2022-03-18	21.242	21.242	20.667	21.000	17.103	2,276,088
2022-03-17	20.867	21.433	20.667	20.875	17.001	3,817,894
2022-03-16	20.008	20.833	19.167	20.717	16.872	4,260,159
2022-03-15	21.000	21.167	19.850	19.917	16.220	3,238,180
2022-03-14	21.567	21.792	21.133	21.167	17.238	2,762,251
2022-03-11	21.167	21.733	20.950	21.683	17.659	3,155,431
2022-03-10	21.650	21.850	21.000	21.150	17.225	3,140,542
2022-03-09	22.125	22.125	20.233	21.167	17.238	3,826,920
2022-03-08	22.500	22.900	21.717	21.850	17.795	3,222,095
2022-03-07	22.900	23.208	22.200	22.633	18.433	3,275,507
2022-03-04	23.192	23.808	23.092	23.283	18.962	3,893,914
2022-03-03	24.267	24.542	23.250	23.333	19.003	4,876,476
2022-03-02	24.417	24.583	24.042	24.275	19.770	3,208,516
2022-03-01	25.333	25.375	24.492	24.700	20.116	3,239,018
2022-02-28	24.958	25.817	24.917	25.142	20.476	4,026,866
2022-02-25	24.675	25.542	24.667	25.042	20.394	3,311,261
2022-02-24	25.792	25.983	24.000	24.675	20.096	4,687,728
2022-02-23	25.417	25.967	25.358	25.700	20.930	2,408,065
2022-02-22	24.875	25.500	24.517	25.417	20.700	3,329,097
2022-02-21	25.875	26.142	24.942	25.000	20.360	3,827,093
2022-02-18	26.283	26.392	25.517	25.792	21.005	2,558,920
2022-02-17	26.133	27.350	26.133	26.408	21.507	3,047,294
2022-02-16	26.292	26.483	25.883	26.267	21.392	2,681,425
2022-02-15	26.592	27.217	26.000	26.333	21.446	3,429,680
2022-02-14	26.917	26.917	25.625	26.592	21.657	5,023,731
2022-02-11	28.542	28.542	26.675	27.083	22.057	6,078,593
2022-02-10	27.258	29.733	27.025	28.900	23.536	6,421,189

← NewerPage 19 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.