Sanyou Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	20.520	21.130	20.380	20.930	5.419	2,336,163
2022-05-05	20.980	21.420	20.480	21.030	5.444	3,248,811
2022-04-29	19.810	20.870	19.810	20.750	5.372	3,890,642
2022-04-28	20.100	20.310	19.390	19.580	5.069	2,916,249
2022-04-27	18.990	20.360	18.510	20.280	5.250	4,110,435
2022-04-26	20.820	20.820	19.380	19.380	5.017	4,873,254
2022-04-25	23.400	23.980	20.660	20.790	5.382	6,823,557
2022-04-22	24.410	24.410	23.580	23.810	6.164	2,938,394
2022-04-21	24.630	25.040	24.230	24.470	6.335	2,939,792
2022-04-20	24.760	25.260	24.420	24.610	6.371	2,581,550
2022-04-19	24.700	25.220	24.550	24.760	6.410	2,543,292
2022-04-18	23.750	25.000	23.450	24.700	6.395	3,347,355
2022-04-15	24.730	24.730	23.640	23.850	6.174	4,066,394
2022-04-14	24.780	25.240	24.740	24.740	6.405	1,599,266
2022-04-13	25.060	25.060	24.410	24.520	6.348	2,389,934
2022-04-12	25.470	25.560	24.000	25.360	6.565	4,215,510
2022-04-11	26.170	26.480	25.300	25.330	6.558	2,476,475
2022-04-08	26.930	27.120	26.000	26.300	6.809	2,328,315
2022-04-07	27.760	27.760	26.880	26.930	6.972	2,369,330
2022-04-06	27.450	28.340	27.130	27.760	7.187	2,024,975
2022-04-01	27.970	27.980	27.480	27.550	7.132	1,880,239
2022-03-31	27.900	28.250	27.820	27.970	7.241	1,864,094
2022-03-30	27.500	28.140	27.270	28.070	7.267	2,069,062
2022-03-29	27.980	28.170	27.290	27.300	7.068	2,576,121
2022-03-28	28.120	28.120	27.360	27.810	7.200	2,880,170
2022-03-25	28.460	28.750	28.100	28.120	7.280	1,697,221
2022-03-24	28.900	28.900	28.320	28.390	7.350	1,889,899
2022-03-23	28.790	29.360	28.700	29.030	7.516	2,877,680
2022-03-22	28.760	28.830	28.330	28.790	7.453	1,906,016
2022-03-21	28.640	29.140	28.300	28.760	7.446	2,426,231
2022-03-18	28.320	28.800	28.320	28.680	7.425	1,409,398
2022-03-17	28.100	28.970	28.100	28.460	7.368	2,549,456
2022-03-16	27.520	28.260	27.180	28.050	7.262	2,560,011
2022-03-15	28.550	28.690	27.200	27.200	7.042	2,581,218
2022-03-14	29.700	29.730	28.550	28.550	7.391	2,658,537
2022-03-11	29.200	30.130	28.720	30.070	7.785	3,270,175
2022-03-10	28.980	29.850	28.920	29.370	7.604	3,675,715
2022-03-09	29.510	29.630	27.280	28.300	7.327	4,221,789
2022-03-08	31.090	31.430	29.500	29.500	7.637	4,597,478
2022-03-07	31.450	31.850	30.910	31.100	8.051	2,220,742
2022-03-04	31.300	31.950	31.300	31.550	8.168	1,972,052
2022-03-03	32.280	32.300	31.670	31.870	8.251	2,221,552
2022-03-02	31.960	32.200	31.620	32.120	8.315	2,353,203
2022-03-01	31.910	32.310	31.700	32.040	8.295	3,079,762
2022-02-28	31.430	32.010	30.630	31.990	8.282	3,650,274
2022-02-25	31.020	32.100	31.020	31.580	8.176	4,972,651
2022-02-24	31.740	32.360	30.580	30.740	7.958	5,647,168
2022-02-23	31.000	32.850	30.770	32.050	8.297	5,195,939
2022-02-22	31.570	31.570	30.660	30.780	7.969	3,693,244
2022-02-21	30.820	31.620	30.800	31.570	8.173	3,229,281
2022-02-18	30.990	31.280	30.810	31.110	8.054	2,283,782
2022-02-17	31.500	32.090	31.100	31.110	8.054	3,296,801
2022-02-16	31.360	32.580	31.360	31.770	8.225	3,283,959
2022-02-15	30.850	31.450	30.520	31.310	8.106	2,571,947
2022-02-14	30.980	31.220	30.370	30.750	7.961	1,749,441
2022-02-11	31.740	31.740	30.300	30.700	7.948	3,404,288
2022-02-10	32.390	32.480	31.630	31.900	8.259	2,135,929
2022-02-09	32.140	32.380	31.900	32.310	8.365	2,043,617
2022-02-08	31.800	32.300	31.500	32.140	8.321	2,504,741
2022-02-07	31.480	32.020	31.470	31.800	8.233	2,050,965

← NewerPage 19 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.