Shanghai Sanyou Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15.558 | 15.633 | 14.442 | 15.000 | 15.000 | 5,749,382 |
| 2025-01-22 | 16.675 | 16.758 | 14.758 | 15.433 | 15.433 | 4,842,718 |
| 2025-01-21 | 17.250 | 17.250 | 16.425 | 16.850 | 16.850 | 1,291,347 |
| 2025-01-20 | 16.800 | 17.075 | 16.667 | 16.800 | 16.800 | 791,521 |
| 2025-01-17 | 16.917 | 17.033 | 16.442 | 16.850 | 16.850 | 1,533,196 |
| 2025-01-16 | 17.333 | 17.333 | 16.250 | 16.667 | 16.667 | 2,262,650 |
| 2025-01-15 | 17.017 | 17.200 | 16.675 | 17.117 | 17.117 | 1,245,996 |
| 2025-01-14 | 16.258 | 17.067 | 16.258 | 17.025 | 17.025 | 2,064,726 |
| 2025-01-13 | 15.775 | 16.458 | 15.775 | 16.358 | 16.358 | 848,878 |
| 2025-01-10 | 16.083 | 16.217 | 15.750 | 16.083 | 16.083 | 834,054 |
| 2025-01-09 | 16.542 | 16.542 | 15.667 | 15.925 | 15.925 | 751,923 |
| 2025-01-08 | 16.158 | 16.375 | 15.567 | 16.333 | 16.333 | 1,420,596 |
| 2025-01-07 | 16.000 | 16.367 | 15.667 | 16.150 | 16.150 | 869,744 |
| 2025-01-06 | 16.425 | 16.625 | 15.942 | 16.208 | 16.208 | 994,418 |
| 2025-01-03 | 16.758 | 17.117 | 15.842 | 16.092 | 16.092 | 1,699,032 |
| 2025-01-02 | 17.658 | 17.658 | 16.417 | 16.892 | 16.892 | 2,707,375 |
| 2024-12-31 | 16.833 | 17.883 | 16.833 | 17.658 | 17.658 | 2,520,601 |
| 2024-12-30 | 17.258 | 17.558 | 16.800 | 17.167 | 17.167 | 2,508,915 |
| 2024-12-27 | 16.242 | 17.550 | 16.025 | 17.500 | 17.500 | 3,586,767 |
| 2024-12-26 | 16.258 | 16.458 | 15.875 | 16.258 | 16.258 | 1,591,048 |
| 2024-12-25 | 16.500 | 16.517 | 15.900 | 16.075 | 16.075 | 1,157,604 |
| 2024-12-24 | 16.333 | 16.392 | 15.942 | 16.350 | 16.350 | 1,244,137 |
| 2024-12-23 | 17.100 | 17.342 | 15.833 | 16.075 | 16.075 | 4,084,339 |
| 2024-12-20 | 17.000 | 17.333 | 16.842 | 17.167 | 17.167 | 761,860 |
| 2024-12-19 | 17.367 | 17.367 | 16.767 | 16.900 | 16.900 | 1,650,024 |
| 2024-12-18 | 17.342 | 17.500 | 16.933 | 17.367 | 17.367 | 1,452,961 |
| 2024-12-17 | 18.033 | 18.500 | 17.150 | 17.333 | 17.333 | 1,811,300 |
| 2024-12-16 | 18.233 | 18.400 | 17.792 | 17.825 | 17.825 | 1,540,201 |
| 2024-12-13 | 18.683 | 18.867 | 18.292 | 18.325 | 18.325 | 1,068,295 |
| 2024-12-12 | 18.892 | 18.967 | 18.475 | 18.967 | 18.967 | 1,549,038 |
| 2024-12-11 | 19.467 | 19.467 | 18.642 | 18.917 | 18.917 | 2,259,544 |
| 2024-12-10 | 18.600 | 19.583 | 18.283 | 19.267 | 19.267 | 4,711,113 |
| 2024-12-09 | 18.333 | 18.517 | 18.067 | 18.275 | 18.275 | 1,020,682 |
| 2024-12-06 | 17.592 | 18.675 | 17.592 | 18.333 | 18.333 | 1,989,714 |
| 2024-12-05 | 17.942 | 18.025 | 17.558 | 17.917 | 17.917 | 1,962,748 |
| 2024-12-04 | 18.108 | 18.600 | 17.917 | 18.058 | 18.058 | 1,501,173 |
| 2024-12-03 | 18.017 | 18.383 | 17.950 | 18.183 | 18.183 | 1,310,769 |
| 2024-12-02 | 17.600 | 18.483 | 17.583 | 18.250 | 18.250 | 2,204,960 |
| 2024-11-29 | 17.125 | 17.650 | 16.917 | 17.550 | 17.550 | 2,311,014 |
| 2024-11-28 | 17.292 | 17.467 | 16.958 | 16.975 | 16.975 | 1,498,917 |
| 2024-11-27 | 16.975 | 17.400 | 16.833 | 17.292 | 17.292 | 4,211,643 |
| 2024-11-26 | 16.858 | 17.792 | 16.858 | 16.992 | 16.992 | 3,207,736 |
| 2024-11-25 | 17.467 | 17.667 | 16.950 | 17.183 | 17.183 | 1,227,544 |
| 2024-11-22 | 18.258 | 18.367 | 17.250 | 17.250 | 17.250 | 1,782,817 |
| 2024-11-21 | 18.333 | 18.725 | 18.142 | 18.258 | 18.258 | 1,693,456 |
| 2024-11-20 | 17.675 | 18.750 | 17.675 | 18.258 | 18.258 | 4,444,460 |
| 2024-11-19 | 17.750 | 18.042 | 17.450 | 17.817 | 17.817 | 1,137,186 |
| 2024-11-18 | 17.767 | 17.767 | 17.075 | 17.758 | 17.758 | 2,181,114 |
| 2024-11-15 | 18.300 | 18.308 | 17.633 | 17.633 | 17.633 | 1,405,148 |
| 2024-11-14 | 18.492 | 18.542 | 17.950 | 17.967 | 17.967 | 1,797,144 |
| 2024-11-13 | 18.625 | 19.792 | 18.042 | 18.400 | 18.400 | 3,826,910 |
| 2024-11-12 | 19.167 | 19.300 | 18.333 | 18.758 | 18.758 | 3,880,064 |
| 2024-11-11 | 18.000 | 19.083 | 17.833 | 18.908 | 18.908 | 4,828,378 |
| 2024-11-08 | 18.300 | 18.558 | 17.933 | 18.017 | 18.017 | 2,141,851 |
| 2024-11-07 | 18.008 | 18.292 | 17.783 | 18.167 | 18.167 | 1,724,311 |
| 2024-11-06 | 18.442 | 18.917 | 17.917 | 18.008 | 18.008 | 3,278,562 |
| 2024-11-05 | 17.750 | 18.567 | 17.333 | 18.292 | 18.292 | 2,493,657 |
| 2024-11-04 | 17.592 | 17.900 | 17.358 | 17.567 | 17.567 | 1,474,803 |
| 2024-11-01 | 17.667 | 18.108 | 17.508 | 17.592 | 17.592 | 2,160,328 |
| 2024-10-31 | 18.400 | 18.625 | 17.667 | 17.983 | 17.983 | 3,568,635 |
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.