Shanghai Sanyou Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 18.900 | 18.900 | 18.290 | 18.600 | 18.600 | 6,778,815 |
| 2025-07-23 | 18.250 | 18.970 | 17.910 | 18.750 | 18.750 | 8,289,215 |
| 2025-07-22 | 17.500 | 19.290 | 17.500 | 18.400 | 18.400 | 12,574,825 |
| 2025-07-21 | 17.610 | 17.730 | 17.330 | 17.410 | 17.410 | 3,411,912 |
| 2025-07-18 | 17.260 | 17.700 | 17.140 | 17.610 | 17.610 | 3,692,527 |
| 2025-07-17 | 18.000 | 18.000 | 16.940 | 17.320 | 17.320 | 6,369,749 |
| 2025-07-16 | 17.175 | 17.958 | 16.792 | 17.558 | 17.558 | 7,653,388 |
| 2025-07-15 | 16.500 | 16.867 | 16.292 | 16.867 | 16.867 | 3,070,092 |
| 2025-07-14 | 16.467 | 16.650 | 16.292 | 16.600 | 16.600 | 2,456,011 |
| 2025-07-11 | 16.542 | 16.792 | 16.317 | 16.500 | 16.500 | 4,069,626 |
| 2025-07-10 | 16.117 | 16.692 | 16.067 | 16.517 | 16.517 | 3,643,953 |
| 2025-07-09 | 16.075 | 16.275 | 15.933 | 16.100 | 16.100 | 1,917,187 |
| 2025-07-08 | 16.000 | 16.142 | 15.917 | 16.058 | 16.058 | 1,568,350 |
| 2025-07-07 | 16.075 | 16.092 | 15.800 | 16.075 | 16.075 | 2,145,322 |
| 2025-07-04 | 16.292 | 16.325 | 15.883 | 15.933 | 15.933 | 2,117,811 |
| 2025-07-03 | 16.167 | 16.300 | 16.025 | 16.133 | 16.133 | 2,117,439 |
| 2025-07-02 | 16.208 | 16.300 | 15.958 | 16.117 | 16.117 | 1,934,182 |
| 2025-07-01 | 15.833 | 16.467 | 15.833 | 16.300 | 16.300 | 2,807,908 |
| 2025-06-30 | 15.792 | 16.075 | 15.667 | 16.025 | 16.025 | 2,402,853 |
| 2025-06-27 | 15.508 | 15.833 | 15.333 | 15.775 | 15.775 | 2,230,657 |
| 2025-06-26 | 15.617 | 15.700 | 15.317 | 15.450 | 15.450 | 2,246,035 |
| 2025-06-25 | 15.742 | 15.750 | 15.300 | 15.617 | 15.617 | 2,925,066 |
| 2025-06-24 | 15.392 | 15.683 | 15.017 | 15.608 | 15.608 | 4,405,879 |
| 2025-06-23 | 15.408 | 15.600 | 15.167 | 15.492 | 15.492 | 2,754,336 |
| 2025-06-20 | 15.200 | 15.350 | 15.000 | 15.042 | 15.042 | 832,215 |
| 2025-06-19 | 15.517 | 15.633 | 15.067 | 15.092 | 15.092 | 3,328,002 |
| 2025-06-18 | 15.567 | 15.617 | 15.400 | 15.525 | 15.525 | 1,500,674 |
| 2025-06-17 | 15.817 | 15.983 | 15.492 | 15.558 | 15.558 | 2,197,002 |
| 2025-06-16 | 15.775 | 15.917 | 15.667 | 15.817 | 15.817 | 1,264,560 |
| 2025-06-13 | 16.125 | 16.308 | 15.700 | 15.767 | 15.767 | 3,127,530 |
| 2025-06-12 | 16.258 | 16.408 | 16.025 | 16.200 | 16.200 | 2,954,067 |
| 2025-06-11 | 16.450 | 16.608 | 16.183 | 16.292 | 16.292 | 2,090,769 |
| 2025-06-10 | 16.708 | 16.708 | 16.200 | 16.450 | 16.450 | 2,255,850 |
| 2025-06-09 | 16.558 | 16.833 | 16.475 | 16.583 | 16.583 | 2,768,925 |
| 2025-06-06 | 16.625 | 16.808 | 16.183 | 16.525 | 16.525 | 2,315,077 |
| 2025-06-05 | 16.742 | 16.942 | 16.517 | 16.625 | 16.625 | 2,085,859 |
| 2025-06-04 | 16.900 | 17.417 | 16.675 | 16.750 | 16.750 | 3,290,713 |
| 2025-06-03 | 16.500 | 17.292 | 16.500 | 17.042 | 17.042 | 4,797,850 |
| 2025-05-30 | 16.783 | 16.817 | 16.500 | 16.642 | 16.642 | 2,383,819 |
| 2025-05-29 | 16.333 | 16.767 | 16.333 | 16.625 | 16.625 | 1,228,738 |
| 2025-05-28 | 16.367 | 16.750 | 16.325 | 16.525 | 16.525 | 1,638,034 |
| 2025-05-27 | 16.625 | 16.733 | 16.208 | 16.400 | 16.400 | 2,194,558 |
| 2025-05-26 | 16.333 | 16.733 | 16.000 | 16.733 | 16.733 | 4,268,118 |
| 2025-05-23 | 16.492 | 16.742 | 16.400 | 16.467 | 16.467 | 1,706,422 |
| 2025-05-22 | 16.683 | 16.900 | 16.333 | 16.492 | 16.492 | 1,630,099 |
| 2025-05-21 | 16.825 | 16.983 | 16.400 | 16.742 | 16.742 | 1,955,034 |
| 2025-05-20 | 16.667 | 17.175 | 16.667 | 16.825 | 16.825 | 3,424,023 |
| 2025-05-19 | 17.150 | 17.200 | 16.342 | 16.658 | 16.658 | 4,699,320 |
| 2025-05-16 | 17.100 | 17.592 | 16.942 | 17.150 | 17.150 | 3,006,165 |
| 2025-05-15 | 17.192 | 17.867 | 16.833 | 17.325 | 17.325 | 8,349,147 |
| 2025-05-14 | 17.358 | 17.842 | 16.967 | 17.083 | 17.083 | 2,826,736 |
| 2025-05-13 | 17.000 | 17.692 | 17.000 | 17.325 | 17.325 | 2,842,700 |
| 2025-05-12 | 16.892 | 17.333 | 16.217 | 17.258 | 17.258 | 4,756,198 |
| 2025-05-09 | 16.642 | 17.608 | 16.500 | 17.025 | 17.025 | 6,785,864 |
| 2025-05-08 | 15.292 | 16.908 | 15.217 | 16.708 | 16.708 | 7,708,906 |
| 2025-05-07 | 15.583 | 16.008 | 15.233 | 15.308 | 15.308 | 2,544,648 |
| 2025-05-06 | 14.983 | 15.508 | 14.917 | 15.417 | 15.417 | 3,002,407 |
| 2025-04-30 | 14.633 | 15.150 | 14.583 | 14.983 | 14.983 | 1,408,366 |
| 2025-04-29 | 14.683 | 14.875 | 14.458 | 14.558 | 14.558 | 968,648 |
| 2025-04-28 | 14.583 | 14.683 | 14.217 | 14.400 | 14.400 | 2,102,205 |
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.