Sanyou Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	14.990	15.380	14.990	15.100	5.618	6,252,988
2023-07-26	15.290	15.410	15.020	15.050	5.599	6,075,049
2023-07-25	15.330	15.480	15.210	15.340	5.707	8,037,794
2023-07-24	15.060	15.570	14.850	15.250	5.673	8,677,239
2023-07-21	15.780	15.930	15.140	15.160	5.640	13,454,186
2023-07-20	16.870	16.870	15.830	15.890	5.912	17,040,017
2023-07-19	17.090	17.230	16.620	16.800	6.250	23,245,659
2023-07-18	17.200	18.100	16.470	17.650	6.566	39,033,427
2023-07-17	16.100	17.080	16.000	17.050	6.343	16,829,453
2023-07-14	16.480	16.540	16.120	16.160	6.012	5,435,999
2023-07-13	15.950	16.660	15.950	16.540	6.153	8,629,184
2023-07-12	16.080	16.380	15.940	16.080	5.982	4,930,078
2023-07-11	15.830	16.080	15.550	16.060	5.975	3,584,135
2023-07-10	15.700	15.890	15.590	15.670	5.830	2,802,338
2023-07-07	15.830	15.860	15.580	15.660	5.826	2,925,781
2023-07-06	15.770	15.980	15.620	15.860	5.900	3,359,330
2023-07-05	15.920	16.050	15.690	15.710	5.845	4,261,652
2023-07-04	15.700	16.050	15.490	16.000	5.952	6,125,298
2023-07-03	15.570	15.790	15.440	15.640	5.819	4,328,048
2023-06-30	15.330	15.560	15.140	15.440	5.744	3,252,360
2023-06-29	15.050	15.420	14.940	15.330	5.703	3,491,230
2023-06-28	15.240	15.250	14.710	15.050	5.599	4,293,028
2023-06-27	14.700	15.240	14.300	15.230	5.666	3,395,945
2023-06-26	15.140	15.240	14.800	14.820	5.513	3,182,542
2023-06-21	15.290	15.490	15.090	15.140	5.632	3,616,591
2023-06-20	15.270	15.520	15.250	15.330	5.703	3,529,972
2023-06-19	15.350	15.440	15.220	15.250	5.673	3,193,608
2023-06-16	15.380	15.440	15.290	15.350	5.711	2,694,048
2023-06-15	15.020	15.370	14.900	15.360	5.714	3,614,866
2023-06-14	15.220	15.320	14.950	14.990	5.577	2,613,531
2023-06-13	14.970	15.420	14.870	15.220	5.662	3,630,159
2023-06-12	14.480	14.950	14.330	14.870	5.532	3,904,413
2023-06-09	14.590	14.750	14.450	14.480	5.387	2,950,899
2023-06-08	14.800	14.940	14.630	14.630	5.394	2,521,011
2023-06-07	15.080	15.080	14.790	14.840	5.472	2,783,954
2023-06-06	15.550	15.550	14.950	15.000	5.531	4,300,476
2023-06-05	15.650	15.740	15.360	15.550	5.734	3,345,979
2023-06-02	15.510	15.720	15.480	15.530	5.726	2,436,410
2023-06-01	15.440	15.650	15.440	15.520	5.723	3,025,390
2023-05-31	15.510	15.750	15.460	15.500	5.715	2,517,727
2023-05-30	15.570	15.720	15.430	15.630	5.763	2,342,542
2023-05-29	15.830	15.830	15.530	15.550	5.734	2,739,555
2023-05-26	15.810	15.860	15.410	15.680	5.782	3,939,968
2023-05-25	15.610	15.930	15.610	15.810	5.829	4,738,877
2023-05-24	15.660	15.820	15.500	15.660	5.774	2,661,897
2023-05-23	15.780	15.850	15.580	15.600	5.752	3,647,916
2023-05-22	15.490	15.770	15.380	15.750	5.807	4,282,110
2023-05-19	15.540	15.560	15.320	15.450	5.697	2,858,496
2023-05-18	15.660	15.680	15.330	15.450	5.697	4,976,100
2023-05-17	15.240	15.650	15.070	15.620	5.759	7,866,360
2023-05-16	14.990	15.480	14.890	15.280	5.634	5,577,466
2023-05-15	14.610	15.030	14.610	14.960	5.516	3,076,406
2023-05-12	14.950	14.950	14.650	14.670	5.409	2,580,968
2023-05-11	14.740	15.080	14.650	14.970	5.520	4,295,028
2023-05-10	14.290	14.830	14.270	14.690	5.417	3,280,393
2023-05-09	14.720	14.720	14.270	14.280	5.265	2,924,693
2023-05-08	14.520	14.770	14.470	14.720	5.428	2,756,984
2023-05-05	14.750	14.790	14.430	14.570	5.372	2,704,362
2023-05-04	14.620	14.900	14.590	14.740	5.435	2,981,197
2023-04-28	14.550	14.760	14.260	14.720	5.428	2,719,783

← NewerPage 14 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.