Shanghai Sanyou Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	19.370	19.860	19.200	19.680	19.680	1,970,889
2025-10-23	19.700	19.950	19.000	19.200	19.200	3,860,155
2025-10-22	20.100	20.250	19.750	19.850	19.850	2,006,692
2025-10-21	19.710	20.260	19.600	20.200	20.200	3,288,346
2025-10-20	19.750	20.000	19.390	19.760	19.760	2,179,097
2025-10-17	19.530	19.960	19.350	19.420	19.420	3,239,447
2025-10-16	19.620	20.140	19.350	19.520	19.520	5,014,373
2025-10-15	19.760	19.990	19.200	19.710	19.710	5,341,395
2025-10-14	20.110	20.780	19.720	19.930	19.930	5,078,338
2025-10-13	20.000	20.700	19.800	20.220	20.220	5,551,122
2025-10-10	19.820	21.190	19.420	20.760	20.760	9,324,176
2025-10-09	19.640	19.950	19.440	19.720	19.720	4,642,198
2025-09-30	19.310	19.840	19.100	19.680	19.680	4,052,596
2025-09-29	19.810	20.080	19.210	19.390	19.390	4,156,862
2025-09-26	19.910	20.210	19.520	19.840	19.840	3,603,855
2025-09-25	20.050	20.430	19.600	19.950	19.950	4,393,686
2025-09-24	19.580	20.040	19.500	20.030	20.030	3,898,821
2025-09-23	20.080	20.280	19.100	19.520	19.520	6,363,258
2025-09-22	19.630	20.310	19.510	20.060	20.060	6,483,672
2025-09-19	19.910	20.120	19.500	19.570	19.570	5,924,737
2025-09-18	19.810	20.650	19.770	20.020	20.020	10,015,099
2025-09-17	20.230	20.290	19.750	19.850	19.850	7,771,849
2025-09-16	20.000	20.300	19.600	20.230	20.230	8,137,526
2025-09-15	20.870	20.870	19.800	20.000	20.000	15,786,084
2025-09-12	21.440	21.490	20.890	20.960	20.960	5,445,253
2025-09-11	20.550	21.570	19.920	21.350	21.350	7,519,609
2025-09-10	20.230	20.910	20.200	20.750	20.750	8,303,932
2025-09-09	22.140	22.140	20.160	20.490	20.490	16,013,948
2025-09-08	22.000	22.350	21.100	22.160	22.160	9,070,472
2025-09-05	22.700	22.700	21.400	22.550	22.550	11,510,258
2025-09-04	25.700	25.860	21.670	22.030	22.030	14,011,335
2025-09-03	24.600	26.130	24.250	25.700	25.700	18,673,393
2025-09-02	23.650	24.100	22.880	23.850	23.850	6,943,425
2025-09-01	22.800	24.850	22.300	23.630	23.630	14,166,252
2025-08-29	22.950	22.970	22.110	22.600	22.600	6,195,889
2025-08-28	22.840	23.170	22.000	22.990	22.990	5,656,647
2025-08-27	23.800	24.110	22.850	22.940	22.940	7,469,693
2025-08-26	22.240	24.540	21.800	23.800	23.800	11,158,015
2025-08-25	21.450	22.680	21.450	22.460	22.460	8,087,867
2025-08-22	21.250	21.770	20.960	21.620	21.620	6,129,564
2025-08-21	20.790	21.530	20.530	21.120	21.120	5,024,611
2025-08-20	20.880	21.000	20.430	20.780	20.780	4,392,459
2025-08-19	20.930	21.450	20.760	20.930	20.930	3,972,928
2025-08-18	20.390	21.750	20.360	21.200	21.200	6,755,801
2025-08-15	20.310	21.070	20.250	20.720	20.720	4,429,734
2025-08-14	21.460	21.460	20.220	20.250	20.250	8,846,403
2025-08-13	21.250	21.760	21.020	21.520	21.520	5,306,028
2025-08-12	21.180	22.500	21.020	21.250	21.250	13,149,580
2025-08-11	19.760	21.300	19.760	21.010	21.010	9,354,330
2025-08-08	19.660	20.430	19.330	19.760	19.760	5,566,622
2025-08-07	19.620	20.790	19.570	19.820	19.820	7,592,042
2025-08-06	19.840	20.000	19.520	19.620	19.620	4,535,784
2025-08-05	19.970	20.090	19.680	19.820	19.820	3,740,812
2025-08-04	19.450	20.350	19.000	20.080	20.080	6,753,536
2025-08-01	19.200	19.610	19.110	19.480	19.480	4,950,849
2025-07-31	19.360	19.940	19.210	19.310	19.310	5,708,088
2025-07-30	19.510	20.140	19.210	19.390	19.390	7,245,023
2025-07-29	19.300	19.980	19.010	19.850	19.850	7,343,494
2025-07-28	19.500	20.200	19.150	19.470	19.470	7,927,623
2025-07-25	18.610	20.440	18.610	19.550	19.550	14,061,365

← NewerPage 5 of 21 · 1,218 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.