Sanyou Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	31.480	32.020	31.470	31.800	8.233	2,050,965
2022-01-28	30.690	31.400	30.670	30.920	8.005	3,069,927
2022-01-27	32.500	32.500	30.600	30.610	7.925	3,328,064
2022-01-26	31.200	32.320	31.200	31.720	8.212	3,108,556
2022-01-25	32.440	32.730	30.890	31.120	8.057	3,585,387
2022-01-24	32.390	33.320	32.200	32.530	8.422	3,329,444
2022-01-21	31.990	32.780	31.500	32.490	8.411	4,674,276
2022-01-20	35.880	35.880	31.840	32.000	8.284	10,835,077
2022-01-19	35.560	36.150	35.160	35.900	9.294	3,063,228
2022-01-18	37.600	37.680	35.600	35.690	9.240	7,616,873
2022-01-17	37.950	38.190	36.670	37.570	9.726	6,246,785
2022-01-14	38.510	39.190	37.500	38.080	9.858	5,182,034
2022-01-13	39.560	39.780	38.500	38.770	10.037	5,031,592
2022-01-12	37.620	40.080	37.620	39.440	10.211	9,783,747
2022-01-11	38.120	39.390	37.360	37.750	9.773	4,979,671
2022-01-10	37.190	38.480	36.020	38.440	9.952	5,219,269
2022-01-07	38.870	39.290	37.400	37.450	9.695	6,394,146
2022-01-06	39.500	40.480	38.630	38.630	10.001	8,340,221
2022-01-05	39.040	39.960	38.090	39.650	10.265	9,516,878
2022-01-04	38.010	39.510	37.260	39.450	10.213	8,901,255
2021-12-31	38.540	39.080	38.000	38.100	9.864	5,750,278
2021-12-30	38.530	39.100	38.100	38.540	9.978	5,604,058
2021-12-29	38.000	38.980	37.610	38.530	9.975	7,033,019
2021-12-28	36.200	37.950	35.800	37.910	9.814	5,517,393
2021-12-27	36.740	36.890	35.730	36.190	9.369	4,139,108
2021-12-24	38.600	38.790	36.290	36.600	9.475	10,399,052
2021-12-23	37.480	39.590	36.850	38.770	10.037	14,660,123
2021-12-22	36.200	37.340	35.660	37.330	9.664	6,376,545
2021-12-21	35.340	36.250	35.080	36.120	9.351	4,099,063
2021-12-20	36.270	36.620	35.260	35.340	9.149	5,629,378
2021-12-17	36.780	37.420	36.380	36.640	9.486	7,308,492
2021-12-16	37.200	37.290	36.140	36.880	9.548	8,691,936
2021-12-15	36.840	39.000	36.730	37.680	9.755	12,059,246
2021-12-14	36.690	38.320	36.600	36.840	9.537	6,534,911
2021-12-13	37.230	37.440	36.550	37.000	9.579	3,830,453
2021-12-10	36.280	37.260	35.600	37.230	9.638	6,043,423
2021-12-09	36.490	37.180	36.210	36.400	9.424	5,223,553
2021-12-08	34.850	36.650	34.840	36.520	9.455	7,269,189
2021-12-07	36.400	36.760	34.210	34.850	9.022	10,457,297
2021-12-06	39.750	40.060	36.280	36.400	9.424	10,458,774
2021-12-03	38.090	38.780	37.580	38.720	10.024	5,375,237
2021-12-02	39.580	39.800	37.960	38.050	9.851	8,307,842
2021-12-01	39.700	40.150	39.000	39.710	10.280	5,540,741
2021-11-30	40.630	40.960	39.410	39.700	10.278	8,842,200
2021-11-29	38.680	40.600	38.240	40.250	10.420	8,636,170
2021-11-26	40.760	41.340	39.750	40.080	10.376	11,037,880
2021-11-25	40.000	41.880	39.480	41.300	10.692	16,023,051
2021-11-24	39.350	40.700	39.330	40.040	10.366	10,550,868
2021-11-23	41.800	41.800	38.980	39.580	10.247	15,016,938
2021-11-22	40.900	41.430	40.520	41.150	10.653	8,873,385
2021-11-19	41.380	41.410	40.300	40.900	10.589	7,980,730
2021-11-18	43.330	43.800	40.840	40.990	10.612	12,810,993
2021-11-17	43.620	43.620	41.590	43.330	11.218	10,999,350
2021-11-16	44.990	45.100	42.690	43.050	11.145	14,486,176
2021-11-15	48.960	48.960	43.820	44.860	11.614	27,220,299
2021-11-12	39.760	47.640	39.370	47.640	12.333	28,316,915
2021-11-11	41.500	41.860	38.510	39.700	10.278	17,784,628
2021-11-10	37.090	40.320	36.420	40.050	10.368	16,174,875
2021-11-09	36.940	38.150	36.700	37.260	9.646	7,817,827
2021-11-08	37.230	38.340	36.330	36.910	9.556	10,417,302

← NewerPage 20 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.