Sanyou Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	16.170	16.890	16.170	16.850	6.213	3,742,669
2022-10-31	15.660	16.420	15.620	16.170	5.962	3,333,086
2022-10-28	16.570	16.570	15.200	15.580	5.745	3,360,398
2022-10-27	16.980	17.120	16.400	16.500	6.084	3,014,943
2022-10-26	16.800	17.080	16.470	16.870	6.220	3,498,247
2022-10-25	16.620	16.760	16.310	16.550	6.102	3,467,263
2022-10-24	16.820	16.990	16.400	16.480	6.077	2,760,398
2022-10-21	16.720	16.980	16.540	16.820	6.202	3,556,583
2022-10-20	16.820	16.900	16.380	16.610	6.124	3,671,791
2022-10-19	16.720	17.100	16.720	16.760	6.180	2,565,611
2022-10-18	16.790	17.000	16.710	16.950	6.250	3,355,057
2022-10-17	16.560	16.790	16.300	16.750	6.176	2,946,606
2022-10-14	16.230	16.770	16.120	16.590	6.117	3,731,042
2022-10-13	15.570	16.400	15.480	16.150	5.955	4,718,261
2022-10-12	14.850	15.610	14.750	15.570	5.741	3,252,923
2022-10-11	14.800	15.150	14.750	14.850	5.476	2,656,465
2022-10-10	15.200	15.370	14.950	15.050	5.549	3,071,335
2022-09-30	15.620	15.730	15.180	15.180	5.597	2,853,909
2022-09-29	16.000	16.280	15.590	15.620	5.759	3,051,991
2022-09-28	16.480	16.600	15.980	15.980	5.892	2,462,626
2022-09-27	16.080	16.530	16.080	16.530	6.095	2,585,478
2022-09-26	16.120	16.310	15.900	16.110	5.940	2,349,987
2022-09-23	16.590	16.670	16.100	16.130	5.947	3,408,501
2022-09-22	16.560	16.870	16.460	16.700	6.158	2,344,308
2022-09-21	16.580	16.710	16.320	16.600	6.121	2,639,457
2022-09-20	16.290	16.700	16.290	16.660	6.143	2,647,552
2022-09-19	16.470	16.670	16.120	16.270	5.999	2,849,731
2022-09-16	16.890	17.050	16.360	16.430	6.058	4,572,803
2022-09-15	17.880	17.880	16.770	16.880	6.224	7,083,103
2022-09-14	17.810	17.990	17.600	17.780	6.556	3,740,082
2022-09-13	18.500	18.840	17.910	18.270	6.737	3,923,920
2022-09-09	18.280	18.390	17.800	18.170	6.700	3,170,827
2022-09-08	18.780	18.870	18.280	18.290	6.744	3,799,132
2022-09-07	18.460	18.860	18.460	18.770	6.921	4,450,996
2022-09-06	18.490	18.640	18.240	18.580	6.851	4,014,012
2022-09-05	18.700	18.860	18.350	18.530	6.832	2,809,618
2022-09-02	18.430	18.790	18.400	18.740	6.910	2,673,073
2022-09-01	18.600	18.790	18.340	18.450	6.803	3,810,476
2022-08-31	19.500	19.610	18.480	18.600	6.858	7,303,665
2022-08-30	19.800	20.050	19.380	19.630	7.238	5,207,074
2022-08-29	19.280	20.000	19.270	19.600	7.227	6,079,742
2022-08-26	20.400	20.620	19.680	19.800	7.301	9,139,897
2022-08-25	21.220	21.660	19.880	20.290	7.481	12,561,013
2022-08-24	22.630	22.650	20.640	21.010	7.747	20,424,756
2022-08-23	24.090	24.260	21.770	22.800	8.407	25,823,312
2022-08-22	24.010	25.300	23.600	24.480	9.026	20,135,772
2022-08-19	23.970	25.060	23.200	24.260	8.945	20,019,719
2022-08-18	24.070	24.190	23.160	23.960	8.835	17,675,633
2022-08-17	23.500	25.000	23.500	24.210	8.927	27,630,351
2022-08-16	23.300	24.080	22.660	23.400	8.628	22,011,585
2022-08-15	20.600	23.080	20.360	23.050	8.499	26,416,511
2022-08-12	21.470	21.470	20.320	20.350	7.503	12,159,026
2022-08-11	21.870	22.360	21.120	21.200	7.817	12,478,560
2022-08-10	21.620	22.040	21.120	21.870	8.064	10,361,845
2022-08-09	22.310	22.390	21.500	21.610	7.968	10,726,540
2022-08-08	22.020	22.500	21.350	22.300	8.222	15,590,266
2022-08-05	21.190	23.090	20.500	22.070	8.138	23,429,777
2022-08-04	20.250	21.590	20.100	21.240	7.832	22,857,724
2022-08-03	18.810	22.010	18.810	20.320	7.492	26,091,183
2022-08-02	19.500	19.680	18.310	18.570	6.847	6,856,535

← NewerPage 17 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.