Sanyou Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.840	14.840	13.650	13.700	5.097	6,870,572
2024-01-19	15.150	15.200	14.690	14.740	5.484	4,583,082
2024-01-18	15.360	15.570	14.690	15.050	5.599	5,666,669
2024-01-17	15.840	15.920	15.380	15.380	5.722	4,575,221
2024-01-16	15.680	15.940	15.480	15.750	5.859	4,557,959
2024-01-15	15.850	15.880	15.650	15.730	5.852	3,478,322
2024-01-12	15.920	16.190	15.860	15.870	5.904	3,137,145
2024-01-11	15.770	15.990	15.630	15.950	5.934	3,490,781
2024-01-10	15.840	15.980	15.550	15.760	5.863	3,544,773
2024-01-09	15.690	15.970	15.680	15.830	5.889	3,896,856
2024-01-08	15.890	16.010	15.710	15.750	5.859	3,515,522
2024-01-05	16.270	16.350	15.910	15.950	5.934	3,830,964
2024-01-04	16.200	16.340	16.150	16.200	6.027	2,983,246
2024-01-03	16.420	16.540	16.180	16.330	6.075	3,893,339
2024-01-02	16.380	16.480	16.230	16.430	6.112	4,895,849
2023-12-29	15.980	16.290	15.820	16.280	6.057	4,958,112
2023-12-28	15.180	15.950	15.080	15.920	5.923	5,113,850
2023-12-27	15.130	15.330	14.990	15.190	5.651	3,066,107
2023-12-26	15.430	15.430	15.070	15.160	5.640	4,694,891
2023-12-25	15.560	15.560	15.200	15.410	5.733	4,071,753
2023-12-22	15.770	15.780	15.420	15.480	5.759	2,909,948
2023-12-21	15.280	15.760	15.090	15.720	5.848	4,610,091
2023-12-20	15.550	15.800	15.380	15.410	5.733	3,695,717
2023-12-19	15.270	15.540	15.140	15.470	5.755	2,838,469
2023-12-18	15.520	15.520	15.190	15.230	5.666	3,393,127
2023-12-15	15.620	15.720	15.440	15.510	5.770	2,739,250
2023-12-14	15.690	15.790	15.470	15.590	5.800	2,530,034
2023-12-13	15.540	15.750	15.300	15.530	5.778	3,277,779
2023-12-12	15.640	15.660	15.370	15.510	5.770	2,779,763
2023-12-11	15.340	15.610	15.130	15.530	5.778	4,418,367
2023-12-08	15.750	15.880	15.330	15.370	5.718	3,936,018
2023-12-07	15.860	16.100	15.700	15.740	5.856	3,750,384
2023-12-06	15.640	16.050	15.640	15.850	5.897	3,822,148
2023-12-05	15.980	16.000	15.640	15.640	5.819	2,477,507
2023-12-04	15.930	16.120	15.830	15.960	5.938	3,408,940
2023-12-01	15.990	16.110	15.850	15.880	5.908	3,195,035
2023-11-30	16.230	16.300	15.820	15.980	5.945	3,751,008
2023-11-29	16.200	16.350	16.110	16.220	6.034	3,845,080
2023-11-28	15.930	16.200	15.900	16.190	6.023	4,854,446
2023-11-27	15.730	16.000	15.730	15.890	5.912	4,544,409
2023-11-24	15.990	16.050	15.720	15.880	5.908	5,138,342
2023-11-23	15.810	16.030	15.810	15.930	5.926	5,020,864
2023-11-22	16.160	16.160	15.810	15.920	5.923	5,094,829
2023-11-21	16.360	16.400	15.970	16.070	5.978	4,024,612
2023-11-20	16.070	16.320	16.000	16.290	6.060	3,773,482
2023-11-17	16.000	16.180	15.900	16.080	5.982	3,005,821
2023-11-16	16.000	16.100	15.880	15.920	5.923	2,914,858
2023-11-15	16.040	16.100	15.860	16.010	5.956	3,643,992
2023-11-14	15.950	15.980	15.810	15.890	5.912	2,751,704
2023-11-13	15.780	15.970	15.780	15.940	5.930	3,431,031
2023-11-10	15.700	15.830	15.500	15.770	5.867	3,406,366
2023-11-09	15.680	15.800	15.600	15.630	5.815	2,581,070
2023-11-08	15.770	15.810	15.610	15.690	5.837	2,820,072
2023-11-07	15.830	15.830	15.630	15.770	5.867	3,522,147
2023-11-06	15.550	15.900	15.550	15.780	5.871	4,450,535
2023-11-03	15.230	15.650	15.210	15.550	5.785	4,497,266
2023-11-02	15.360	15.430	15.160	15.180	5.647	3,011,111
2023-11-01	15.190	15.400	15.100	15.350	5.711	3,193,150
2023-10-31	15.310	15.480	15.070	15.140	5.632	3,345,673
2023-10-30	14.990	15.450	14.970	15.290	5.688	6,309,406

← NewerPage 12 of 21 · 1,216 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.