Shanghai Sanyou Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.380	17.380	16.570	17.060	17.060	7,404,701
2026-04-22	17.040	17.500	17.040	17.280	17.280	3,353,514
2026-04-21	17.460	17.490	17.090	17.140	17.140	3,111,742
2026-04-20	17.300	17.640	17.200	17.500	17.500	3,302,028
2026-04-17	17.810	17.820	17.350	17.450	17.450	7,991,190
2026-04-16	18.100	18.160	17.710	17.810	17.810	4,714,732
2026-04-15	18.200	18.240	17.710	18.100	18.100	3,721,311
2026-04-14	18.100	18.250	17.750	18.110	18.110	5,210,222
2026-04-13	18.000	18.290	17.900	18.000	18.000	3,292,366
2026-04-10	17.970	18.560	17.970	18.120	18.120	3,609,273
2026-04-09	18.310	18.740	17.900	17.960	17.960	4,018,175
2026-04-08	18.560	19.210	18.400	18.680	18.680	4,313,814
2026-04-07	18.200	18.500	17.820	18.000	18.000	2,540,088
2026-04-03	18.410	18.440	17.920	18.200	18.200	2,196,804
2026-04-02	19.010	19.200	18.240	18.450	18.450	4,660,760
2026-04-01	18.930	19.170	18.700	19.130	19.130	3,103,422
2026-03-31	18.740	19.190	18.500	18.630	18.630	2,949,475
2026-03-30	18.420	18.870	18.360	18.790	18.790	2,225,416
2026-03-27	17.820	18.680	17.800	18.590	18.590	1,641,100
2026-03-26	18.590	18.730	18.000	18.030	18.030	2,383,424
2026-03-25	18.530	18.800	18.400	18.520	18.520	1,855,627
2026-03-24	17.800	18.490	17.700	18.360	18.360	2,493,079
2026-03-23	18.500	18.510	17.410	17.590	17.590	3,807,749
2026-03-20	19.080	19.520	18.600	18.650	18.650	2,276,180
2026-03-19	20.000	20.150	19.160	19.230	19.230	2,988,478
2026-03-18	19.800	20.330	19.800	20.200	20.200	1,663,647
2026-03-17	20.730	20.990	20.100	20.100	20.100	2,325,640
2026-03-16	20.500	20.760	20.270	20.690	20.690	1,488,820
2026-03-13	20.600	20.780	20.430	20.490	20.490	1,782,376
2026-03-12	21.090	21.090	20.290	20.880	20.880	3,532,659
2026-03-11	21.280	21.750	20.880	21.080	21.080	3,701,964
2026-03-10	20.740	21.400	20.530	21.280	21.280	4,087,601
2026-03-09	20.100	20.690	20.040	20.530	20.530	2,978,847
2026-03-06	20.510	21.300	20.430	20.710	20.710	3,916,332
2026-03-05	20.150	21.140	20.150	20.480	20.480	3,688,006
2026-03-04	19.700	20.940	19.700	20.100	20.100	4,274,008
2026-03-03	21.680	21.760	20.620	20.800	20.800	5,716,937
2026-03-02	22.800	23.130	21.710	21.820	21.820	8,697,957
2026-02-27	22.220	23.850	22.020	23.210	23.210	11,991,673
2026-02-26	22.240	22.290	21.750	22.040	22.040	3,064,593
2026-02-25	22.030	22.390	21.850	22.240	22.240	3,318,573
2026-02-24	22.970	22.970	21.900	22.070	22.070	4,724,489
2026-02-13	21.110	22.480	21.000	22.250	22.250	11,349,409
2026-02-12	20.950	21.330	20.800	21.140	21.140	2,645,249
2026-02-11	21.290	21.350	20.990	21.070	21.070	1,584,258
2026-02-10	21.690	21.750	21.040	21.230	21.230	3,257,837
2026-02-09	22.070	22.190	21.460	21.670	21.670	5,547,868
2026-02-06	20.880	22.570	20.810	21.930	21.930	9,635,762
2026-02-05	20.890	21.580	20.520	21.180	21.180	6,637,836
2026-02-04	21.500	21.720	20.870	21.050	21.050	3,979,173
2026-02-03	21.360	21.880	20.960	21.720	21.720	5,210,785
2026-02-02	21.460	21.950	20.830	21.150	21.150	6,154,495
2026-01-30	22.640	22.690	21.310	21.880	21.880	6,732,276
2026-01-29	22.000	23.080	21.520	22.600	22.600	14,347,207
2026-01-28	22.600	22.800	21.500	21.500	21.500	6,518,677
2026-01-27	22.350	22.850	21.500	22.820	22.820	7,989,527
2026-01-26	22.310	22.690	21.830	22.360	22.360	7,575,443
2026-01-23	21.170	22.880	20.980	22.490	22.490	10,956,753
2026-01-22	21.500	21.910	20.940	21.170	21.170	8,703,846
2026-01-21	20.990	23.460	20.910	21.880	21.880	19,695,898

← NewerPage 3 of 5 · 243 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.