Sanyou Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.900	11.980	11.800	11.950	8.389	10,370,630
2025-07-18	11.860	12.190	11.820	11.870	8.333	10,651,117
2025-07-17	11.850	11.910	11.700	11.860	8.326	7,132,552
2025-07-16	12.030	12.040	11.800	11.840	8.312	8,576,323
2025-07-15	11.930	12.050	11.730	12.050	8.459	13,922,542
2025-07-14	11.720	11.820	11.670	11.760	8.256	5,452,309
2025-07-11	11.830	11.850	11.630	11.750	8.249	6,357,191
2025-07-10	11.980	11.980	11.710	11.850	8.319	9,193,008
2025-07-09	11.970	12.110	11.870	12.000	8.424	8,904,259
2025-07-08	11.910	12.010	11.820	11.980	8.410	12,019,511
2025-07-07	11.700	11.920	11.530	11.910	8.361	7,925,615
2025-07-04	11.770	11.840	11.520	11.750	8.249	8,640,184
2025-07-03	11.560	11.810	11.530	11.770	8.263	10,633,288
2025-07-02	11.400	11.600	11.310	11.560	8.115	11,017,771
2025-07-01	11.430	11.490	11.230	11.440	8.031	8,561,145
2025-06-30	11.400	11.450	11.200	11.450	8.038	9,836,547
2025-06-27	11.690	11.720	11.240	11.490	8.066	15,937,047
2025-06-26	11.870	11.910	11.550	11.690	8.206	9,090,416
2025-06-25	11.630	11.930	11.630	11.880	8.340	9,787,361
2025-06-24	11.400	11.750	11.360	11.630	8.164	8,257,828
2025-06-23	11.370	11.480	11.250	11.320	7.947	8,169,724
2025-06-20	11.950	12.160	11.430	11.430	8.024	15,802,227
2025-06-19	12.030	12.130	11.730	11.980	8.410	11,278,249
2025-06-18	11.830	12.050	11.640	12.030	8.445	10,951,547
2025-06-17	12.080	12.090	11.720	11.820	8.298	10,363,441
2025-06-16	12.270	12.450	12.070	12.080	8.480	11,638,921
2025-06-13	12.260	12.470	12.100	12.280	8.621	18,139,988
2025-06-12	11.980	12.380	11.960	12.280	8.621	22,436,810
2025-06-11	11.580	12.160	11.530	12.000	8.424	16,644,719
2025-06-10	11.850	11.850	11.530	11.580	8.129	10,738,873
2025-06-09	12.120	12.180	11.780	11.800	8.284	12,593,584
2025-06-06	12.200	12.370	12.020	12.110	8.501	13,680,216
2025-06-05	12.490	12.490	11.870	12.010	8.431	18,561,514
2025-06-04	11.810	12.280	11.530	12.260	8.607	25,927,625
2025-06-03	16.320	16.690	16.200	16.690	8.260	13,981,985
2025-05-30	16.420	16.600	16.300	16.420	8.126	8,532,151
2025-05-29	16.300	16.450	16.160	16.340	8.086	8,226,348
2025-05-28	16.150	16.490	16.070	16.360	8.096	12,509,642
2025-05-27	16.150	16.200	15.750	16.130	7.983	8,326,563
2025-05-26	15.800	16.280	15.800	15.930	7.884	9,838,807
2025-05-23	16.300	16.320	15.760	15.800	7.819	8,233,549
2025-05-22	16.360	16.470	15.980	16.020	7.928	9,180,228
2025-05-21	16.550	16.590	16.250	16.400	8.116	7,430,491
2025-05-20	16.350	16.540	16.230	16.430	8.131	9,797,447
2025-05-19	16.660	16.660	16.160	16.350	8.091	14,141,290
2025-05-16	16.300	16.970	16.200	16.580	8.205	18,831,791
2025-05-15	16.500	16.560	16.180	16.200	8.017	5,460,841
2025-05-14	16.350	16.500	16.220	16.480	8.156	6,838,873
2025-05-13	16.610	16.790	16.280	16.480	8.156	8,413,496
2025-05-12	16.460	16.600	16.330	16.540	8.185	10,789,273
2025-05-09	16.400	16.500	16.120	16.370	8.101	8,122,531
2025-05-08	16.250	16.500	16.200	16.360	8.096	8,107,360
2025-05-07	16.240	16.860	16.020	16.400	8.116	16,510,132
2025-05-06	15.870	16.420	15.600	16.080	7.958	13,594,932
2025-04-30	16.500	16.500	15.580	15.900	7.869	12,875,256
2025-04-29	16.320	16.500	16.280	16.420	8.126	5,093,773
2025-04-28	16.460	16.460	16.150	16.320	8.077	6,049,005
2025-04-25	16.490	16.490	16.130	16.350	8.091	8,879,067
2025-04-24	16.600	16.700	16.110	16.360	8.096	12,358,483
2025-04-23	16.870	16.920	16.160	16.450	8.141	13,931,977

← NewerPage 6 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.