Shanghai Sanyou Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	27.417	27.417	26.508	27.175	22.132	2,708,370
2022-02-08	26.917	27.583	26.000	27.367	22.288	4,112,290
2022-02-07	28.517	28.833	26.833	26.983	21.976	6,013,263
2022-01-28	27.375	28.233	27.008	28.000	22.804	4,209,334
2022-01-27	26.992	28.325	26.992	27.167	22.125	4,949,285
2022-01-26	26.850	27.467	26.392	27.100	22.071	4,575,767
2022-01-25	26.550	27.483	26.283	26.475	21.562	6,087,351
2022-01-24	26.208	27.183	25.875	26.583	21.650	4,805,295
2022-01-21	25.475	27.042	25.167	26.217	21.351	7,122,003
2022-01-20	25.958	26.500	24.950	25.092	20.435	3,330,185
2022-01-19	25.442	25.500	24.875	25.292	20.598	1,953,940
2022-01-18	26.675	26.750	25.342	25.617	20.863	3,481,016
2022-01-17	26.667	27.225	26.167	26.808	21.833	2,712,061
2022-01-14	26.542	26.983	26.025	26.592	21.657	2,504,053
2022-01-13	26.583	27.142	26.167	26.167	21.310	2,339,199
2022-01-12	25.800	27.308	25.700	26.750	21.785	4,623,143
2022-01-11	25.450	26.167	25.258	25.958	21.141	2,377,705
2022-01-10	24.733	25.617	24.675	25.433	20.713	1,469,474
2022-01-07	25.208	25.700	24.833	24.992	20.354	2,209,883
2022-01-06	25.250	25.292	24.875	25.208	20.530	1,448,672
2022-01-05	25.367	25.483	24.708	25.167	20.496	2,451,439
2022-01-04	25.750	26.033	25.208	25.417	20.700	2,930,452
2021-12-31	25.667	26.483	25.425	25.725	20.951	2,750,728
2021-12-30	25.583	25.958	24.950	25.667	20.903	2,526,175
2021-12-29	24.583	25.850	24.458	25.333	20.632	3,667,301
2021-12-28	24.217	24.792	24.175	24.483	19.940	1,538,062
2021-12-27	23.983	24.450	23.983	24.325	19.811	799,630
2021-12-24	24.817	24.817	24.017	24.150	19.668	961,646
2021-12-23	25.000	25.208	24.492	24.600	20.035	1,050,222
2021-12-22	24.392	25.417	24.258	25.158	20.489	1,874,078
2021-12-21	23.633	24.433	23.633	24.408	19.878	1,273,007
2021-12-20	23.767	24.100	23.583	23.633	19.247	1,595,027
2021-12-17	24.875	25.033	23.833	23.850	19.424	2,169,944
2021-12-16	24.867	25.058	24.733	24.875	20.259	774,673
2021-12-15	24.967	25.350	24.517	24.667	20.089	1,093,971
2021-12-14	25.050	25.292	24.842	24.958	20.326	1,160,765
2021-12-13	25.083	25.175	24.742	25.050	20.401	1,074,419
2021-12-10	24.750	25.200	24.400	25.000	20.360	1,622,759
2021-12-09	24.242	25.092	24.117	24.850	20.238	1,289,823
2021-12-08	24.417	24.492	24.000	24.192	19.702	1,009,664
2021-12-07	24.317	24.575	23.917	24.117	19.641	1,055,389
2021-12-06	24.992	25.167	24.292	24.317	19.804	1,284,266
2021-12-03	24.833	25.233	24.450	24.942	20.313	1,220,802
2021-12-02	25.492	25.742	24.867	24.867	20.252	1,649,197
2021-12-01	25.567	25.825	25.125	25.542	20.801	1,480,463
2021-11-30	25.933	25.933	25.200	25.567	20.822	1,568,396
2021-11-29	25.983	26.658	25.333	25.567	20.822	2,430,356
2021-11-26	26.458	26.658	25.767	26.133	21.283	1,770,351
2021-11-25	25.942	26.658	25.608	26.458	21.548	3,512,563
2021-11-24	25.858	25.950	25.275	25.633	20.876	1,351,202
2021-11-23	25.192	26.133	25.183	25.625	20.869	2,457,949
2021-11-22	25.033	25.408	24.417	25.300	20.605	2,101,627
2021-11-19	24.183	24.917	24.167	24.833	20.225	1,443,322
2021-11-18	25.050	25.258	24.250	24.383	19.858	2,240,942
2021-11-17	24.992	25.250	24.625	24.883	20.265	1,588,699
2021-11-16	24.783	25.483	24.483	25.058	20.408	3,421,141
2021-11-15	23.858	25.317	23.858	24.700	20.116	4,300,706
2021-11-12	23.817	24.300	23.633	23.858	19.430	2,270,107
2021-11-11	23.992	24.067	23.517	23.717	19.315	2,073,964
2021-11-10	24.250	24.317	23.492	23.900	19.464	1,810,034

← NewerPage 20 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.