Sanyou Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15.140	15.500	14.860	14.990	5.577	5,590,764
2023-10-26	15.020	15.390	14.900	15.380	5.722	3,384,637
2023-10-25	15.370	15.380	15.090	15.110	5.621	2,739,609
2023-10-24	14.760	15.230	14.620	15.230	5.666	3,321,110
2023-10-23	15.200	15.200	14.540	14.670	5.458	4,526,007
2023-10-20	15.130	15.600	15.120	15.190	5.651	3,202,323
2023-10-19	15.280	15.540	15.180	15.180	5.647	2,279,948
2023-10-18	15.570	15.570	15.240	15.270	5.681	3,165,733
2023-10-17	15.580	15.690	15.490	15.580	5.796	2,403,780
2023-10-16	15.780	15.790	15.450	15.590	5.800	3,253,028
2023-10-13	15.720	15.800	15.510	15.770	5.867	3,718,547
2023-10-12	15.760	15.900	15.610	15.760	5.863	3,615,200
2023-10-11	15.940	15.940	15.660	15.750	5.859	3,915,762
2023-10-10	15.700	15.990	15.700	15.830	5.889	4,265,245
2023-10-09	15.650	15.870	15.640	15.700	5.841	3,644,196
2023-09-28	15.480	15.690	15.410	15.640	5.819	3,485,678
2023-09-27	15.330	15.570	15.210	15.460	5.752	3,458,345
2023-09-26	15.430	15.520	15.270	15.360	5.714	2,231,485
2023-09-25	15.420	15.570	15.280	15.410	5.733	2,514,618
2023-09-22	14.840	15.430	14.810	15.420	5.737	4,170,663
2023-09-21	14.950	15.130	14.880	14.950	5.562	3,091,943
2023-09-20	14.980	15.190	14.930	14.990	5.577	3,135,639
2023-09-19	15.180	15.190	14.930	14.950	5.562	2,914,093
2023-09-18	14.850	15.470	14.700	15.150	5.636	4,858,498
2023-09-15	14.940	15.090	14.800	14.850	5.525	2,101,318
2023-09-14	15.190	15.190	14.810	14.910	5.547	2,867,215
2023-09-13	15.310	15.340	14.890	15.080	5.610	3,280,546
2023-09-12	15.430	15.490	15.260	15.310	5.696	2,897,246
2023-09-11	15.650	15.650	15.310	15.430	5.740	3,037,202
2023-09-08	15.410	15.590	15.360	15.450	5.748	2,442,561
2023-09-07	15.590	15.680	15.390	15.410	5.733	3,415,437
2023-09-06	15.350	15.620	15.260	15.590	5.800	4,004,891
2023-09-05	15.400	15.510	15.220	15.360	5.714	2,831,793
2023-09-04	15.260	15.450	15.140	15.350	5.711	3,017,134
2023-09-01	15.350	15.490	15.100	15.230	5.666	3,941,254
2023-08-31	15.450	15.470	15.230	15.340	5.707	4,898,272
2023-08-30	15.000	15.550	14.950	15.390	5.725	7,348,405
2023-08-29	14.290	14.970	14.050	14.940	5.558	6,910,489
2023-08-28	14.880	14.980	14.040	14.140	5.260	5,426,596
2023-08-25	14.290	14.370	13.930	14.050	5.227	3,484,233
2023-08-24	14.510	14.640	14.240	14.320	5.327	3,825,242
2023-08-23	14.760	14.830	14.440	14.510	5.398	2,663,880
2023-08-22	14.940	15.210	14.480	14.760	5.491	4,124,415
2023-08-21	14.830	15.050	14.720	14.940	5.558	3,736,775
2023-08-18	14.870	15.200	14.730	14.860	5.528	4,721,553
2023-08-17	14.560	14.850	14.260	14.830	5.517	4,340,903
2023-08-16	14.540	14.650	14.420	14.450	5.376	2,269,042
2023-08-15	14.690	14.800	14.410	14.500	5.394	2,627,579
2023-08-14	14.520	14.690	14.390	14.680	5.461	3,668,476
2023-08-11	14.880	14.970	14.600	14.610	5.435	3,327,684
2023-08-10	14.770	14.920	14.720	14.880	5.536	2,437,001
2023-08-09	14.900	14.910	14.720	14.760	5.491	2,918,929
2023-08-08	15.100	15.120	14.870	14.900	5.543	3,013,159
2023-08-07	15.110	15.180	14.930	15.010	5.584	3,678,686
2023-08-04	15.090	15.250	15.000	15.120	5.625	3,981,959
2023-08-03	15.080	15.100	14.930	14.960	5.566	2,905,297
2023-08-02	15.210	15.320	14.980	15.070	5.606	3,506,523
2023-08-01	15.250	15.250	15.000	15.170	5.644	3,870,254
2023-07-31	15.210	15.340	15.120	15.260	5.677	4,435,859
2023-07-28	15.050	15.200	14.800	15.110	5.621	4,526,771

← NewerPage 13 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.