Sanyou Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	16.170	16.400	16.100	16.400	6.047	3,767,468
2023-01-31	16.000	16.330	15.940	16.230	5.984	4,216,866
2023-01-30	15.800	16.090	15.800	16.060	5.922	4,130,619
2023-01-20	15.600	15.750	15.590	15.730	5.800	2,119,108
2023-01-19	15.470	15.610	15.360	15.570	5.741	2,199,482
2023-01-18	15.370	15.530	15.360	15.470	5.704	2,014,956
2023-01-17	15.410	15.510	15.300	15.420	5.686	2,417,652
2023-01-16	15.270	15.500	15.130	15.430	5.689	3,377,431
2023-01-13	15.400	15.480	15.130	15.180	5.597	2,861,044
2023-01-12	15.290	15.460	15.140	15.370	5.667	2,770,144
2023-01-11	15.280	15.460	15.220	15.250	5.623	3,142,200
2023-01-10	15.230	15.310	15.110	15.220	5.612	2,019,517
2023-01-09	15.090	15.420	15.060	15.230	5.616	2,816,989
2023-01-06	14.920	15.290	14.820	15.090	5.564	3,808,058
2023-01-05	14.860	14.950	14.730	14.910	5.498	2,544,888
2023-01-04	14.930	15.030	14.670	14.810	5.461	3,197,892
2023-01-03	14.310	14.920	14.310	14.890	5.490	3,428,590
2022-12-30	14.330	14.470	14.260	14.350	5.291	1,967,767
2022-12-29	14.640	14.780	14.300	14.310	5.276	2,585,723
2022-12-28	14.880	14.980	14.600	14.700	5.420	3,350,055
2022-12-27	14.790	15.010	14.730	15.000	5.531	3,911,797
2022-12-26	14.400	14.800	14.330	14.800	5.457	4,601,206
2022-12-23	14.440	14.590	14.260	14.410	5.313	1,829,054
2022-12-22	14.900	14.900	14.370	14.410	5.313	2,523,771
2022-12-21	14.880	14.970	14.660	14.730	5.431	2,053,736
2022-12-20	14.900	15.030	14.640	14.950	5.512	2,402,723
2022-12-19	15.160	15.240	14.780	14.780	5.450	2,286,356
2022-12-16	15.450	15.530	15.120	15.190	5.601	3,067,223
2022-12-15	15.340	15.640	15.310	15.560	5.737	2,097,763
2022-12-14	15.570	15.620	15.410	15.440	5.693	2,261,727
2022-12-13	15.710	15.840	15.410	15.650	5.770	2,975,034
2022-12-12	15.600	15.850	15.420	15.780	5.818	3,352,843
2022-12-09	15.670	15.740	15.510	15.550	5.734	2,613,684
2022-12-08	15.830	15.830	15.620	15.680	5.782	3,191,478
2022-12-07	15.970	16.020	15.800	15.830	5.837	3,094,945
2022-12-06	16.070	16.130	15.900	15.980	5.892	2,682,878
2022-12-05	16.200	16.210	15.950	16.080	5.929	2,953,995
2022-12-02	15.910	16.130	15.840	16.110	5.940	2,435,223
2022-12-01	16.000	16.200	15.910	15.920	5.870	3,131,825
2022-11-30	16.080	16.130	15.830	15.860	5.848	2,347,062
2022-11-29	15.790	16.090	15.790	16.060	5.922	2,504,946
2022-11-28	15.990	16.150	15.700	15.790	5.822	2,291,753
2022-11-25	16.540	16.550	16.010	16.080	5.929	2,727,835
2022-11-24	16.590	16.700	16.400	16.540	6.099	2,296,459
2022-11-23	16.430	16.570	15.970	16.500	6.084	3,675,399
2022-11-22	16.830	16.950	16.420	16.450	6.065	3,832,799
2022-11-21	16.660	16.850	16.490	16.840	6.209	2,904,008
2022-11-18	16.750	16.930	16.640	16.670	6.147	3,036,448
2022-11-17	16.930	17.020	16.610	16.760	6.180	3,291,316
2022-11-16	17.160	17.160	16.850	16.930	6.242	3,014,793
2022-11-15	16.640	17.040	16.550	17.040	6.283	3,454,187
2022-11-14	16.640	16.850	16.380	16.650	6.139	3,129,794
2022-11-11	17.280	17.290	16.580	16.640	6.136	3,903,276
2022-11-10	16.820	16.960	16.650	16.670	6.147	2,483,227
2022-11-09	17.030	17.060	16.870	16.960	6.254	1,986,408
2022-11-08	17.020	17.200	16.830	17.030	6.279	2,289,531
2022-11-07	17.190	17.350	16.990	17.140	6.320	3,303,491
2022-11-04	17.000	17.180	16.810	17.090	6.301	3,750,499
2022-11-03	16.830	17.050	16.670	16.930	6.242	2,409,236
2022-11-02	17.000	17.000	16.710	16.870	6.220	3,524,129

← NewerPage 16 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.