Shanghai Sanyou Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 17.875 | 18.550 | 17.833 | 18.208 | 18.208 | 3,849,859 |
| 2024-10-29 | 18.233 | 18.642 | 17.475 | 18.075 | 18.075 | 4,380,619 |
| 2024-10-28 | 17.208 | 18.742 | 17.208 | 18.208 | 18.208 | 6,103,652 |
| 2024-10-25 | 16.450 | 17.650 | 16.383 | 17.200 | 17.200 | 2,928,264 |
| 2024-10-24 | 16.458 | 16.958 | 16.425 | 16.558 | 16.558 | 1,578,318 |
| 2024-10-23 | 16.975 | 17.042 | 16.500 | 16.658 | 16.658 | 2,218,201 |
| 2024-10-22 | 16.908 | 17.383 | 16.633 | 16.950 | 16.950 | 2,461,327 |
| 2024-10-21 | 17.200 | 17.567 | 16.892 | 17.025 | 17.025 | 2,689,929 |
| 2024-10-18 | 16.400 | 17.442 | 16.342 | 17.075 | 17.075 | 3,482,418 |
| 2024-10-17 | 16.258 | 17.225 | 16.217 | 16.525 | 16.525 | 3,519,027 |
| 2024-10-16 | 16.300 | 16.575 | 15.933 | 16.125 | 16.125 | 1,584,973 |
| 2024-10-15 | 16.492 | 17.008 | 16.308 | 16.333 | 16.333 | 2,861,007 |
| 2024-10-14 | 15.742 | 16.850 | 15.342 | 16.608 | 16.608 | 4,226,791 |
| 2024-10-11 | 16.658 | 16.658 | 15.333 | 15.625 | 15.625 | 3,820,348 |
| 2024-10-10 | 16.833 | 17.242 | 16.167 | 16.292 | 16.292 | 6,445,090 |
| 2024-10-09 | 17.950 | 18.158 | 16.250 | 16.250 | 16.250 | 5,891,931 |
| 2024-10-08 | 20.183 | 20.183 | 17.500 | 18.542 | 18.542 | 10,783,008 |
| 2024-09-30 | 15.042 | 16.967 | 15.042 | 16.817 | 16.817 | 8,399,564 |
| 2024-09-27 | 14.500 | 15.317 | 14.417 | 14.425 | 14.425 | 2,779,245 |
| 2024-09-26 | 14.092 | 14.433 | 13.875 | 14.417 | 14.417 | 2,669,496 |
| 2024-09-25 | 13.750 | 14.225 | 13.317 | 14.117 | 14.117 | 2,343,944 |
| 2024-09-24 | 13.258 | 13.492 | 12.933 | 13.450 | 13.450 | 2,617,303 |
| 2024-09-23 | 13.667 | 13.875 | 13.092 | 13.183 | 13.183 | 2,764,519 |
| 2024-09-20 | 14.375 | 14.625 | 13.667 | 13.708 | 13.708 | 1,991,018 |
| 2024-09-19 | 14.608 | 14.767 | 14.333 | 14.375 | 14.375 | 1,618,306 |
| 2024-09-18 | 15.050 | 15.050 | 14.433 | 14.608 | 14.608 | 1,176,730 |
| 2024-09-13 | 15.233 | 15.300 | 14.942 | 15.000 | 15.000 | 975,662 |
| 2024-09-12 | 15.217 | 15.542 | 15.192 | 15.242 | 15.242 | 1,312,081 |
| 2024-09-11 | 15.125 | 15.583 | 14.883 | 15.233 | 15.233 | 2,683,527 |
| 2024-09-10 | 14.858 | 15.158 | 14.833 | 15.125 | 15.125 | 670,363 |
| 2024-09-09 | 15.050 | 15.392 | 15.008 | 15.108 | 15.108 | 1,305,968 |
| 2024-09-06 | 15.408 | 15.633 | 15.083 | 15.150 | 15.150 | 1,311,954 |
| 2024-09-05 | 14.842 | 15.467 | 14.842 | 15.375 | 15.375 | 1,522,281 |
| 2024-09-04 | 14.375 | 15.058 | 14.342 | 14.842 | 14.842 | 1,309,312 |
| 2024-09-03 | 14.167 | 14.783 | 14.050 | 14.708 | 14.708 | 1,963,879 |
| 2024-09-02 | 14.392 | 14.583 | 14.008 | 14.067 | 14.067 | 1,850,259 |
| 2024-08-30 | 14.308 | 14.508 | 14.175 | 14.333 | 14.333 | 1,929,615 |
| 2024-08-29 | 14.417 | 14.558 | 13.575 | 14.433 | 14.433 | 1,810,430 |
| 2024-08-28 | 14.450 | 14.725 | 14.017 | 14.192 | 14.192 | 1,408,822 |
| 2024-08-27 | 14.250 | 14.808 | 14.183 | 14.633 | 14.633 | 1,155,938 |
| 2024-08-26 | 13.992 | 14.258 | 13.833 | 14.217 | 14.217 | 750,321 |
| 2024-08-23 | 14.058 | 14.183 | 13.942 | 14.000 | 14.000 | 564,014 |
| 2024-08-22 | 14.375 | 14.392 | 13.875 | 14.267 | 14.267 | 850,126 |
| 2024-08-21 | 14.325 | 14.500 | 14.092 | 14.167 | 14.167 | 876,361 |
| 2024-08-20 | 14.700 | 14.842 | 14.358 | 14.442 | 14.442 | 879,794 |
| 2024-08-19 | 14.867 | 15.000 | 14.600 | 14.825 | 14.825 | 1,032,900 |
| 2024-08-16 | 14.600 | 15.058 | 14.475 | 14.933 | 14.933 | 1,617,355 |
| 2024-08-15 | 14.592 | 15.325 | 14.442 | 14.667 | 14.667 | 2,335,099 |
| 2024-08-14 | 14.708 | 15.067 | 14.608 | 14.717 | 14.717 | 1,587,312 |
| 2024-08-13 | 14.825 | 15.025 | 14.600 | 14.808 | 14.808 | 581,605 |
| 2024-08-12 | 15.000 | 15.250 | 14.717 | 14.933 | 14.933 | 1,292,110 |
| 2024-08-09 | 16.125 | 16.317 | 15.017 | 15.067 | 15.067 | 2,555,782 |
| 2024-08-08 | 15.508 | 15.692 | 15.008 | 15.450 | 15.450 | 1,898,166 |
| 2024-08-07 | 15.383 | 15.658 | 14.842 | 15.467 | 15.467 | 2,513,318 |
| 2024-08-06 | 14.742 | 15.400 | 14.500 | 15.092 | 15.092 | 2,430,972 |
| 2024-08-05 | 14.250 | 14.883 | 14.233 | 14.692 | 14.692 | 3,046,562 |
| 2024-08-02 | 14.417 | 14.817 | 14.167 | 14.350 | 14.350 | 1,729,860 |
| 2024-08-01 | 13.925 | 14.417 | 13.917 | 14.217 | 14.217 | 1,558,670 |
| 2024-07-31 | 13.250 | 14.000 | 13.167 | 13.967 | 13.967 | 2,210,810 |
| 2024-07-30 | 13.483 | 13.650 | 13.092 | 13.350 | 13.350 | 1,172,692 |
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.