Sanyou Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	20.100	20.100	19.390	19.880	7.330	4,365,636
2022-07-29	19.430	20.390	19.430	19.930	7.349	10,122,881
2022-07-28	19.810	19.880	19.510	19.580	7.220	3,853,708
2022-07-27	19.000	19.770	19.000	19.740	7.279	5,335,773
2022-07-26	18.950	19.190	18.490	19.080	7.035	3,526,443
2022-07-25	19.690	19.750	18.880	18.950	6.987	5,332,005
2022-07-22	19.990	19.990	19.370	19.800	7.301	7,165,416
2022-07-21	20.060	20.100	19.260	19.770	7.290	6,155,219
2022-07-20	19.600	19.890	19.340	19.860	7.323	6,197,103
2022-07-19	19.500	19.700	19.130	19.380	7.146	5,388,025
2022-07-18	19.380	19.840	19.320	19.430	7.164	7,258,430
2022-07-15	20.000	20.240	19.350	19.350	7.135	11,694,139
2022-07-14	19.280	20.210	19.230	19.970	7.363	11,492,391
2022-07-13	18.960	19.520	18.890	19.510	7.194	9,602,692
2022-07-12	19.170	19.390	18.620	19.200	7.079	6,790,565
2022-07-11	18.700	19.400	18.400	19.280	7.109	8,116,012
2022-07-08	18.550	19.450	18.550	18.700	6.895	5,723,515
2022-07-07	18.200	18.800	18.060	18.540	6.836	4,402,123
2022-07-06	18.380	18.690	18.040	18.180	6.703	3,605,383
2022-07-05	18.810	18.930	18.080	18.320	6.755	4,896,590
2022-07-04	19.170	19.180	17.870	18.810	6.936	5,322,987
2022-07-01	18.590	18.890	18.310	18.600	6.858	4,479,272
2022-06-30	18.410	18.800	18.300	18.390	6.781	4,714,482
2022-06-29	19.240	19.290	18.450	18.460	6.807	7,308,139
2022-06-28	19.310	19.310	18.870	19.230	7.091	5,978,633
2022-06-27	19.320	19.490	19.070	19.210	7.083	7,671,331
2022-06-24	18.930	19.680	18.880	19.400	7.153	13,126,628
2022-06-23	18.040	19.090	18.000	18.990	7.002	13,577,307
2022-06-22	18.550	18.630	17.750	17.770	6.552	8,342,960
2022-06-21	19.100	19.500	18.310	18.580	6.851	10,395,985
2022-06-20	18.300	18.940	18.130	18.930	6.980	13,278,980
2022-06-17	18.180	18.390	17.830	18.250	6.729	7,491,478
2022-06-16	18.750	18.780	18.100	18.270	6.737	10,030,735
2022-06-15	18.480	18.710	18.260	18.710	6.899	12,751,927
2022-06-14	18.990	19.000	18.010	18.670	6.884	14,189,117
2022-06-13	20.700	20.700	18.940	19.290	7.113	26,209,868
2022-06-10	17.740	20.320	17.740	20.320	7.492	21,476,118
2022-06-09	17.400	17.400	16.630	16.930	6.242	4,885,534
2022-06-08	24.890	24.970	24.250	24.670	6.387	4,749,337
2022-06-07	25.500	25.500	24.410	24.710	6.397	4,190,354
2022-06-06	24.260	25.750	24.260	25.500	6.602	5,471,798
2022-06-02	23.900	24.560	23.800	24.350	6.304	3,906,142
2022-06-01	23.100	24.100	23.000	24.100	6.239	4,020,263
2022-05-31	22.940	23.160	22.450	23.100	5.980	2,187,735
2022-05-30	22.530	22.680	22.150	22.660	5.866	1,757,200
2022-05-27	22.620	22.760	22.180	22.280	5.768	1,558,154
2022-05-26	22.400	22.660	21.820	22.470	5.817	1,898,072
2022-05-25	21.850	22.480	21.850	22.400	5.799	2,211,614
2022-05-24	23.030	23.320	21.920	21.950	5.683	2,865,099
2022-05-23	23.300	23.300	22.600	23.040	5.965	1,956,178
2022-05-20	22.780	22.970	22.620	22.850	5.916	2,535,340
2022-05-19	22.510	22.880	22.180	22.690	5.874	3,433,867
2022-05-18	21.670	22.720	21.670	22.510	5.828	4,418,601
2022-05-17	21.760	22.030	21.440	21.780	5.639	2,466,055
2022-05-16	22.220	22.850	21.850	22.010	5.698	2,909,625
2022-05-13	21.840	22.290	21.760	22.040	5.706	3,108,521
2022-05-12	21.690	22.180	21.570	21.810	5.646	2,685,452
2022-05-11	22.060	22.580	21.870	21.900	5.670	3,416,305
2022-05-10	21.320	22.050	21.080	21.900	5.670	2,803,087
2022-05-09	20.710	21.890	20.710	21.450	5.553	3,240,810

← NewerPage 18 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.