Sanyou Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	14.320	14.640	14.250	14.380	5.302	2,896,718
2023-04-26	14.100	14.650	14.050	14.560	5.369	3,181,378
2023-04-25	14.540	14.650	13.980	14.100	5.199	3,441,478
2023-04-24	14.570	14.720	14.310	14.600	5.383	2,973,665
2023-04-21	14.980	15.050	14.460	14.500	5.346	2,614,928
2023-04-20	15.220	15.220	14.800	14.880	5.487	3,589,210
2023-04-19	15.360	15.390	15.160	15.280	5.634	2,681,512
2023-04-18	15.510	15.510	15.260	15.310	5.645	2,161,924
2023-04-17	15.480	15.580	15.310	15.510	5.719	2,868,036
2023-04-14	15.400	15.460	15.220	15.400	5.678	3,160,138
2023-04-13	15.610	15.620	15.270	15.300	5.641	3,316,483
2023-04-12	15.700	15.740	15.500	15.620	5.759	3,904,449
2023-04-11	15.950	15.960	15.580	15.620	5.759	3,085,833
2023-04-10	15.900	16.240	15.850	15.920	5.870	3,205,839
2023-04-07	15.790	15.920	15.750	15.900	5.863	2,236,734
2023-04-06	15.690	15.840	15.500	15.790	5.822	3,240,288
2023-04-04	16.640	16.650	15.670	15.690	5.785	8,942,977
2023-04-03	16.390	16.650	16.300	16.510	6.088	3,681,932
2023-03-31	16.570	16.580	16.300	16.390	6.043	2,604,002
2023-03-30	16.590	16.590	16.300	16.410	6.051	2,447,045
2023-03-29	16.490	16.730	16.430	16.590	6.117	2,882,039
2023-03-28	16.880	16.910	16.420	16.470	6.073	3,047,509
2023-03-27	16.790	16.950	16.650	16.830	6.206	2,907,468
2023-03-24	16.600	16.940	16.570	16.820	6.202	3,925,852
2023-03-23	16.280	16.620	16.280	16.580	6.113	2,972,363
2023-03-22	16.520	16.600	16.370	16.460	6.069	3,068,846
2023-03-21	15.980	16.540	15.890	16.520	6.091	3,836,264
2023-03-20	15.880	16.070	15.640	15.960	5.885	4,418,889
2023-03-17	16.100	16.200	15.870	15.900	5.863	2,608,996
2023-03-16	16.280	16.280	15.890	15.910	5.866	2,732,676
2023-03-15	16.130	16.470	16.080	16.300	6.010	2,783,177
2023-03-14	16.280	16.420	15.750	16.010	5.903	3,704,227
2023-03-13	16.490	16.590	16.180	16.280	6.003	3,504,311
2023-03-10	16.690	16.770	16.480	16.490	6.080	2,799,739
2023-03-09	16.720	16.940	16.630	16.800	6.195	3,176,784
2023-03-08	16.460	16.800	16.420	16.670	6.147	2,440,370
2023-03-07	16.840	16.920	16.480	16.490	6.080	3,883,759
2023-03-06	17.190	17.280	16.500	16.820	6.202	7,887,674
2023-03-03	17.310	17.310	17.020	17.200	6.342	2,615,957
2023-03-02	17.570	17.570	17.120	17.140	6.320	4,544,098
2023-03-01	17.310	17.570	17.130	17.570	6.478	4,319,874
2023-02-28	17.560	17.630	17.000	17.290	6.375	4,957,151
2023-02-27	17.440	17.700	17.280	17.450	6.434	4,291,367
2023-02-24	17.500	17.580	17.290	17.400	6.416	2,794,467
2023-02-23	17.650	17.650	17.290	17.370	6.405	4,105,875
2023-02-22	17.800	17.800	17.420	17.550	6.471	6,715,317
2023-02-21	17.660	18.330	17.460	18.050	6.655	9,848,821
2023-02-20	17.350	17.620	17.020	17.450	6.434	7,116,657
2023-02-17	17.830	17.830	17.320	17.380	6.408	6,654,593
2023-02-16	19.160	19.160	17.500	17.670	6.515	18,029,394
2023-02-15	19.070	19.500	18.950	19.160	7.065	13,890,051
2023-02-14	19.120	19.580	18.660	18.900	6.969	28,258,050
2023-02-13	17.200	18.750	17.100	18.640	6.873	21,135,489
2023-02-10	16.930	17.740	16.930	17.320	6.386	9,229,092
2023-02-09	16.720	16.930	16.420	16.930	6.242	4,946,592
2023-02-08	16.550	16.890	16.410	16.590	6.117	4,749,377
2023-02-07	16.400	16.580	16.280	16.550	6.102	4,713,389
2023-02-06	16.530	16.600	16.310	16.370	6.036	5,871,637
2023-02-03	16.950	16.950	16.280	16.560	6.106	9,337,812
2023-02-02	16.310	17.340	16.310	17.070	6.294	11,119,324

← NewerPage 15 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.