Shanghai Sanyou Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.167	15.167	14.600	14.625	14.625	1,314,224
2025-04-24	14.850	15.225	14.592	15.167	15.167	2,514,758
2025-04-23	14.742	15.075	14.400	15.000	15.000	3,164,053
2025-04-22	14.517	14.733	14.342	14.533	14.533	901,443
2025-04-21	14.067	14.567	14.008	14.533	14.533	1,420,030
2025-04-18	14.275	14.517	13.967	14.125	14.125	1,491,277
2025-04-17	13.942	14.567	13.708	14.342	14.342	1,949,048
2025-04-16	14.133	14.167	13.642	13.975	13.975	1,901,212
2025-04-15	14.083	14.333	13.867	14.267	14.267	1,177,191
2025-04-14	14.333	14.392	14.000	14.150	14.150	2,233,302
2025-04-11	13.875	14.333	13.675	14.167	14.167	2,431,354
2025-04-10	13.808	14.192	13.800	13.808	13.808	2,785,587
2025-04-09	13.467	13.808	12.842	13.558	13.558	2,771,084
2025-04-08	14.150	14.292	13.175	13.642	13.642	3,567,487
2025-04-07	15.258	15.258	13.208	13.883	13.883	4,450,711
2025-04-03	16.183	16.333	15.583	15.733	15.733	1,940,622
2025-04-02	15.483	16.492	15.342	16.275	16.275	5,207,836
2025-04-01	14.967	15.567	14.808	15.483	15.483	2,535,870
2025-03-31	15.042	15.142	14.767	14.808	14.808	1,422,871
2025-03-28	15.233	15.658	15.083	15.083	15.083	1,574,079
2025-03-27	15.042	15.292	14.800	15.242	15.242	1,122,340
2025-03-26	15.008	15.208	14.842	15.058	15.058	898,122
2025-03-25	14.825	15.117	14.750	15.000	15.000	732,597
2025-03-24	14.925	15.042	14.667	14.825	14.825	1,209,033
2025-03-21	15.192	15.208	14.842	14.933	14.933	2,061,706
2025-03-20	15.383	15.383	15.150	15.167	15.167	1,164,363
2025-03-19	15.308	15.483	15.225	15.308	15.308	1,289,344
2025-03-18	15.258	15.483	15.217	15.317	15.317	1,671,903
2025-03-17	15.600	15.708	15.200	15.275	15.275	3,239,221
2025-03-14	15.708	15.708	15.350	15.600	15.600	1,819,658
2025-03-13	15.808	15.858	15.333	15.508	15.508	1,344,816
2025-03-12	16.075	16.075	15.733	15.808	15.808	1,369,867
2025-03-11	15.758	16.167	15.667	16.042	16.042	2,194,213
2025-03-10	15.708	16.200	15.492	16.025	16.025	3,511,161
2025-03-07	15.333	15.933	15.067	15.433	15.433	3,014,548
2025-03-06	15.167	15.367	15.008	15.317	15.317	2,678,918
2025-03-05	15.083	15.250	14.942	15.183	15.183	2,451,799
2025-03-04	15.108	15.283	14.992	15.133	15.133	1,354,162
2025-03-03	15.083	15.625	15.000	15.075	15.075	3,693,398
2025-02-28	15.367	15.483	14.925	15.083	15.083	3,850,106
2025-02-27	15.250	15.442	15.000	15.367	15.367	2,237,535
2025-02-26	15.208	15.333	15.050	15.183	15.183	1,871,661
2025-02-25	15.033	15.458	14.908	15.158	15.158	1,919,631
2025-02-24	15.825	15.825	14.992	15.175	15.175	3,995,408
2025-02-21	16.058	16.283	15.542	15.825	15.825	2,253,306
2025-02-20	16.058	16.408	15.917	16.058	16.058	1,818,330
2025-02-19	15.875	16.400	15.833	16.058	16.058	2,445,334
2025-02-18	16.042	16.467	15.808	16.017	16.017	4,120,905
2025-02-17	14.933	16.242	14.933	16.075	16.075	7,002,048
2025-02-14	15.192	15.583	14.958	15.033	15.033	2,917,597
2025-02-13	15.783	15.783	15.142	15.250	15.250	2,294,640
2025-02-12	15.558	15.825	15.525	15.700	15.700	1,023,692
2025-02-11	15.883	15.883	15.258	15.708	15.708	1,584,313
2025-02-10	15.550	16.050	15.167	15.858	15.858	4,071,543
2025-02-07	15.842	15.992	15.333	15.583	15.583	2,887,551
2025-02-06	15.592	15.792	15.308	15.692	15.692	2,560,143
2025-02-05	15.417	15.925	15.417	15.567	15.567	848,749
2025-01-27	15.292	15.708	15.008	15.600	15.600	1,743,454
2025-01-24	14.758	15.325	14.092	15.167	15.167	4,529,190
2025-01-23	15.558	15.633	14.442	15.000	15.000	5,749,382

← NewerPage 7 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.