Sanyou Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.580	9.590	9.300	9.400	4.652	13,376,124
2024-07-23	9.820	9.900	9.560	9.590	4.746	16,532,286
2024-07-22	10.190	10.200	9.660	9.710	4.805	34,724,486
2024-07-19	8.980	9.210	8.900	9.120	4.513	6,415,986
2024-07-18	8.940	9.150	8.670	9.010	4.459	9,484,392
2024-07-17	9.470	9.600	9.030	9.030	4.469	11,345,577
2024-07-16	9.280	9.610	9.240	9.470	4.687	9,750,203
2024-07-15	9.530	9.580	9.240	9.280	4.593	9,846,863
2024-07-12	9.590	9.740	9.560	9.680	4.791	11,232,421
2024-07-11	9.500	9.730	9.410	9.690	4.795	16,640,354
2024-07-10	9.450	9.470	9.240	9.330	4.617	14,337,109
2024-07-09	9.040	9.550	8.870	9.530	4.716	26,703,173
2024-07-08	9.080	9.710	8.860	8.890	4.400	17,931,036
2024-07-05	9.380	9.470	8.950	9.160	4.533	18,377,005
2024-07-04	9.620	9.660	9.160	9.250	4.578	27,535,996
2024-07-03	10.610	10.750	9.740	9.790	4.845	53,303,329
2024-07-02	9.810	12.070	9.770	11.410	5.647	67,279,101
2024-07-01	9.470	10.220	9.400	10.060	4.979	19,592,933
2024-06-28	8.990	9.760	8.990	9.630	4.766	13,147,414
2024-06-27	9.110	9.340	8.950	8.990	4.449	4,964,636
2024-06-26	8.550	9.200	8.540	9.200	4.553	6,491,063
2024-06-25	8.780	9.000	8.670	8.760	4.335	4,856,601
2024-06-24	9.160	9.230	8.710	8.780	4.345	6,567,205
2024-06-21	9.460	9.470	9.200	9.240	4.573	5,020,128
2024-06-20	9.790	9.790	9.310	9.430	4.667	8,418,396
2024-06-19	9.910	9.990	9.670	9.800	4.850	9,962,042
2024-06-18	9.600	9.960	9.540	9.910	4.904	11,177,976
2024-06-17	9.460	9.860	9.340	9.650	4.776	13,189,793
2024-06-14	9.470	10.320	9.350	9.660	4.781	18,950,559
2024-06-13	9.090	9.580	9.010	9.400	4.652	12,687,859
2024-06-12	8.810	9.200	8.670	9.060	4.484	9,258,069
2024-06-11	8.660	8.850	8.320	8.830	4.370	9,088,871
2024-06-07	8.700	8.850	8.450	8.710	4.310	11,231,302
2024-06-06	9.430	9.650	8.500	8.580	4.246	22,478,123
2024-06-05	10.120	10.300	9.550	9.550	4.726	30,340,636
2024-06-04	9.440	11.410	8.900	10.730	5.310	41,741,613
2024-06-03	12.590	13.140	12.300	12.580	4.680	12,179,170
2024-05-31	12.700	12.940	12.290	12.780	4.755	15,058,374
2024-05-30	13.240	13.370	12.550	12.800	4.762	21,598,713
2024-05-29	13.430	13.780	13.110	13.480	5.015	28,223,015
2024-05-28	12.650	14.200	12.550	14.200	5.283	23,581,974
2024-05-27	12.380	12.840	12.360	12.730	4.736	9,180,996
2024-05-24	12.220	12.620	11.980	12.480	4.643	8,238,082
2024-05-23	12.450	12.450	12.010	12.130	4.513	6,059,544
2024-05-22	12.310	12.540	12.290	12.460	4.635	5,647,635
2024-05-21	12.620	12.730	12.290	12.310	4.580	10,314,811
2024-05-20	12.320	13.350	12.320	12.830	4.773	11,913,440
2024-05-17	12.150	12.470	12.150	12.470	4.639	4,367,065
2024-05-16	12.230	12.380	12.120	12.230	4.550	3,919,584
2024-05-15	12.370	12.490	12.200	12.230	4.550	5,126,646
2024-05-14	12.400	12.660	12.140	12.380	4.606	7,144,711
2024-05-13	12.280	12.660	11.960	12.240	4.554	7,578,915
2024-05-10	12.440	12.590	12.160	12.410	4.617	6,107,600
2024-05-09	11.950	12.620	11.950	12.490	4.647	8,120,059
2024-05-08	12.190	12.190	11.880	11.950	4.446	4,652,846
2024-05-07	12.190	12.270	12.010	12.200	4.539	5,587,607
2024-05-06	12.000	12.150	11.930	12.090	4.498	6,311,332
2024-04-30	11.650	11.950	11.630	11.900	4.427	5,599,121
2024-04-29	11.430	11.720	11.390	11.640	4.330	7,005,952
2024-04-26	11.000	11.570	10.820	11.530	4.289	6,643,902

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.2660 CNY
2025-06-04	0.2180 CNY
2024-06-04	0.2860 CNY
2023-06-09	0.1300 CNY
2022-06-09	0.4200 CNY
2021-05-28	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.