Shanghai Sanyou Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.100	20.490	19.760	20.350	20.350	5,394,441
2026-01-19	20.350	20.680	19.910	20.070	20.070	6,576,883
2026-01-16	21.340	21.430	20.360	20.390	20.390	6,370,647
2026-01-15	21.970	22.500	21.110	21.450	21.450	12,666,533
2026-01-14	18.820	22.330	18.820	22.300	22.300	18,977,488
2026-01-13	19.000	19.600	18.610	19.120	19.120	6,807,046
2026-01-12	19.110	19.380	18.800	19.280	19.280	4,130,749
2026-01-09	18.780	18.990	18.500	18.960	18.960	3,550,548
2026-01-08	18.380	18.850	18.350	18.680	18.680	3,308,261
2026-01-07	18.750	18.770	18.300	18.490	18.490	3,392,499
2026-01-06	18.750	19.060	18.650	18.710	18.710	5,518,594
2026-01-05	18.020	18.840	18.020	18.760	18.760	5,713,688
2025-12-31	17.820	18.140	17.650	18.020	18.020	2,996,612
2025-12-30	18.000	18.000	17.580	17.780	17.780	3,182,216
2025-12-29	17.690	18.090	17.560	18.070	18.070	2,990,945
2025-12-26	17.910	18.190	17.690	17.740	17.740	2,894,551
2025-12-25	17.970	18.430	17.750	17.990	17.990	3,684,994
2025-12-24	17.890	18.010	17.710	17.930	17.930	2,246,815
2025-12-23	18.240	18.390	17.770	17.810	17.810	2,507,725
2025-12-22	18.410	18.410	18.180	18.240	18.240	1,345,072
2025-12-19	18.010	18.650	18.010	18.410	18.410	2,165,809
2025-12-18	18.170	18.300	17.990	18.100	18.100	1,857,331
2025-12-17	17.660	18.250	17.610	18.140	18.140	3,130,624
2025-12-16	17.930	17.970	17.510	17.750	17.750	1,570,414
2025-12-15	17.990	18.200	17.700	17.870	17.870	2,424,509
2025-12-12	17.730	17.990	17.600	17.990	17.990	2,236,446
2025-12-11	18.150	18.150	17.700	17.820	17.820	2,589,126
2025-12-10	18.300	18.300	18.010	18.150	18.150	797,594
2025-12-09	18.430	18.570	18.200	18.200	18.200	821,406
2025-12-08	18.470	18.600	18.360	18.430	18.430	1,191,252
2025-12-05	18.280	18.550	17.860	18.400	18.400	2,136,875
2025-12-04	18.430	18.550	18.210	18.230	18.230	1,595,921
2025-12-03	18.160	18.610	18.160	18.330	18.330	2,284,762
2025-12-02	18.480	18.510	18.020	18.140	18.140	1,801,809
2025-12-01	18.540	18.700	18.190	18.410	18.410	2,507,781
2025-11-28	18.810	18.810	18.510	18.650	18.650	887,682
2025-11-27	18.900	18.900	18.540	18.710	18.710	1,220,992
2025-11-26	18.920	19.320	18.650	18.710	18.710	1,748,800
2025-11-25	18.610	19.590	18.610	19.020	19.020	2,715,332
2025-11-24	18.510	18.680	18.250	18.490	18.490	1,476,649
2025-11-21	19.100	19.280	18.050	18.570	18.570	2,553,087
2025-11-20	19.330	19.480	19.170	19.230	19.230	744,146
2025-11-19	19.060	19.410	19.010	19.330	19.330	2,192,707
2025-11-18	19.190	19.300	19.040	19.060	19.060	1,184,500
2025-11-17	19.770	19.830	19.100	19.200	19.200	2,738,982
2025-11-14	19.850	20.100	19.700	19.740	19.740	1,991,350
2025-11-13	19.890	19.950	19.640	19.890	19.890	1,952,050
2025-11-12	19.910	20.150	19.820	19.940	19.940	1,458,001
2025-11-11	19.990	20.100	19.870	19.970	19.970	1,185,055
2025-11-10	20.070	20.230	19.810	20.040	20.040	2,382,717
2025-11-07	19.760	20.200	19.660	20.040	20.040	2,382,030
2025-11-06	19.710	19.990	19.660	19.860	19.860	1,899,705
2025-11-05	19.680	19.980	19.660	19.850	19.850	1,583,694
2025-11-04	20.380	20.390	19.760	19.840	19.840	3,182,072
2025-11-03	20.680	20.820	20.000	20.400	20.400	4,955,049
2025-10-31	20.100	20.880	20.100	20.680	20.680	7,663,551
2025-10-30	20.200	20.200	19.530	19.920	19.920	3,188,681
2025-10-29	20.280	20.280	19.760	20.010	20.010	2,799,864
2025-10-28	20.390	20.800	20.010	20.080	20.080	4,469,699
2025-10-27	19.820	20.380	19.700	20.080	20.080	3,542,352

← NewerPage 4 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.