Sanyou Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.920	11.080	10.650	11.000	4.092	4,510,515
2024-04-24	10.350	10.970	10.350	10.910	4.059	7,000,400
2024-04-23	10.090	10.450	10.070	10.440	3.884	5,431,922
2024-04-22	10.160	10.320	9.670	10.030	3.731	4,820,048
2024-04-19	10.080	10.380	10.000	10.150	3.776	4,341,524
2024-04-18	10.300	10.470	9.970	10.140	3.772	5,059,303
2024-04-17	9.500	10.440	9.500	10.340	3.847	8,405,039
2024-04-16	10.200	10.280	9.410	9.430	3.508	8,539,849
2024-04-15	11.230	11.380	10.220	10.480	3.899	9,585,689
2024-04-12	11.340	11.550	11.260	11.310	4.208	3,941,468
2024-04-11	11.380	11.630	11.200	11.350	4.223	5,675,085
2024-04-10	11.850	11.870	11.220	11.390	4.237	6,499,713
2024-04-09	11.880	11.930	11.590	11.900	4.427	3,293,821
2024-04-08	12.190	12.190	11.590	11.600	4.316	5,117,346
2024-04-03	12.210	12.230	11.970	12.190	4.535	4,649,432
2024-04-02	12.190	12.300	12.070	12.210	4.542	5,019,281
2024-04-01	11.830	12.220	11.830	12.190	4.535	6,221,151
2024-03-29	11.570	11.940	11.550	11.880	4.420	5,795,116
2024-03-28	11.210	11.720	11.120	11.510	4.282	5,897,074
2024-03-27	11.550	11.670	11.130	11.130	4.141	4,522,695
2024-03-26	11.500	11.630	11.210	11.480	4.271	4,968,005
2024-03-25	11.800	12.020	11.420	11.490	4.275	6,271,640
2024-03-22	12.240	12.280	11.880	11.970	4.453	4,977,512
2024-03-21	12.230	12.320	11.960	12.200	4.539	5,950,569
2024-03-20	12.140	12.280	12.010	12.190	4.535	5,249,432
2024-03-19	12.150	12.240	12.030	12.140	4.516	6,936,970
2024-03-18	11.820	12.100	11.820	12.030	4.475	9,000,822
2024-03-15	11.630	11.790	11.490	11.750	4.371	5,870,644
2024-03-14	12.180	12.250	11.410	11.730	4.364	14,393,283
2024-03-13	11.480	12.480	11.480	12.310	4.580	16,282,773
2024-03-12	11.490	11.650	11.220	11.570	4.304	7,178,064
2024-03-11	11.220	11.490	11.110	11.490	4.275	6,385,660
2024-03-08	11.010	11.190	10.910	11.190	4.163	6,054,295
2024-03-07	11.090	11.350	10.870	11.020	4.100	6,778,857
2024-03-06	10.660	11.220	10.630	11.040	4.107	6,829,697
2024-03-05	10.960	11.120	10.630	10.680	3.973	7,247,777
2024-03-04	11.210	11.310	10.810	10.980	4.085	7,279,148
2024-03-01	10.800	11.250	10.800	11.170	4.156	8,533,848
2024-02-29	10.240	10.760	10.010	10.760	4.003	11,016,784
2024-02-28	11.750	12.040	10.300	10.300	3.832	16,638,736
2024-02-27	11.090	11.740	11.060	11.740	4.368	9,231,801
2024-02-26	10.760	11.440	10.660	11.120	4.137	12,682,917
2024-02-23	10.270	10.750	10.200	10.750	3.999	12,991,699
2024-02-22	10.020	10.240	9.850	10.240	3.810	10,517,178
2024-02-21	9.660	10.330	9.530	9.920	3.691	10,965,906
2024-02-20	9.680	9.880	9.460	9.710	3.612	7,282,231
2024-02-19	9.740	10.160	9.430	9.670	3.598	8,421,701
2024-02-08	8.050	9.680	7.910	9.600	3.571	11,585,936
2024-02-07	9.000	9.050	7.980	8.160	3.036	10,689,690
2024-02-06	8.690	9.390	7.760	8.900	3.311	12,869,897
2024-02-05	10.620	10.940	8.700	8.830	3.285	12,655,422
2024-02-02	11.500	11.790	10.270	10.680	3.973	8,575,600
2024-02-01	11.800	11.800	11.140	11.470	4.267	8,009,577
2024-01-31	12.700	12.710	11.690	11.780	4.382	7,491,111
2024-01-30	13.430	13.430	12.600	12.760	4.747	4,684,339
2024-01-29	14.030	14.130	13.210	13.250	4.929	5,353,545
2024-01-26	14.130	14.290	13.950	14.030	5.220	3,435,057
2024-01-25	13.330	14.040	13.040	14.010	5.212	5,475,350
2024-01-24	13.260	13.440	12.760	13.320	4.955	7,194,170
2024-01-23	13.690	13.690	13.110	13.230	4.922	6,914,418

← NewerPage 11 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.