Sanyou Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 16.100 | 16.960 | 15.810 | 16.950 | 8.388 | 16,991,484 |
| 2025-04-21 | 15.480 | 15.980 | 15.480 | 15.920 | 7.879 | 10,695,746 |
| 2025-04-18 | 15.490 | 15.570 | 15.280 | 15.480 | 7.661 | 7,282,989 |
| 2025-04-17 | 15.290 | 15.700 | 15.250 | 15.440 | 7.641 | 10,154,904 |
| 2025-04-16 | 15.020 | 15.260 | 14.780 | 15.250 | 7.547 | 6,756,508 |
| 2025-04-15 | 15.000 | 15.160 | 14.560 | 15.020 | 7.433 | 5,815,319 |
| 2025-04-14 | 15.000 | 15.070 | 14.520 | 14.660 | 7.255 | 5,879,195 |
| 2025-04-11 | 14.170 | 14.480 | 13.850 | 14.440 | 7.146 | 6,971,310 |
| 2025-04-10 | 13.980 | 14.350 | 13.680 | 14.080 | 6.968 | 7,271,770 |
| 2025-04-09 | 13.470 | 13.700 | 12.410 | 13.630 | 6.745 | 9,228,417 |
| 2025-04-08 | 13.450 | 13.800 | 12.910 | 13.530 | 6.696 | 9,552,287 |
| 2025-04-07 | 15.000 | 15.030 | 12.570 | 13.500 | 6.681 | 15,342,071 |
| 2025-04-03 | 15.600 | 15.930 | 15.450 | 15.710 | 7.775 | 7,512,015 |
| 2025-04-02 | 15.660 | 15.870 | 15.610 | 15.680 | 7.760 | 4,661,695 |
| 2025-04-01 | 15.500 | 15.770 | 15.490 | 15.710 | 7.775 | 6,059,844 |
| 2025-03-31 | 15.570 | 15.850 | 15.200 | 15.560 | 7.700 | 8,135,522 |
| 2025-03-28 | 15.870 | 15.950 | 15.360 | 15.460 | 7.651 | 5,316,750 |
| 2025-03-27 | 16.020 | 16.100 | 15.510 | 15.720 | 7.780 | 7,449,068 |
| 2025-03-26 | 15.990 | 16.170 | 15.830 | 16.010 | 7.923 | 7,640,406 |
| 2025-03-25 | 16.400 | 16.480 | 15.890 | 15.990 | 7.913 | 7,420,510 |
| 2025-03-24 | 16.300 | 16.650 | 15.760 | 16.240 | 8.037 | 9,994,047 |
| 2025-03-21 | 16.660 | 17.000 | 16.170 | 16.300 | 8.067 | 10,417,383 |
| 2025-03-20 | 16.900 | 17.090 | 16.400 | 16.730 | 8.279 | 15,189,865 |
| 2025-03-19 | 17.640 | 17.800 | 16.470 | 16.900 | 8.364 | 32,590,638 |
| 2025-03-18 | 18.000 | 18.130 | 17.190 | 17.640 | 8.730 | 32,258,828 |
| 2025-03-17 | 18.120 | 19.000 | 17.020 | 17.820 | 8.819 | 40,647,701 |
| 2025-03-14 | 16.900 | 17.820 | 16.700 | 17.800 | 8.809 | 31,021,873 |
| 2025-03-13 | 16.700 | 17.130 | 16.550 | 17.070 | 8.448 | 33,627,300 |
| 2025-03-12 | 15.310 | 17.200 | 15.120 | 16.680 | 8.255 | 42,148,526 |
| 2025-03-11 | 15.070 | 15.330 | 14.850 | 15.300 | 7.572 | 11,356,230 |
| 2025-03-10 | 14.850 | 15.160 | 14.760 | 15.070 | 7.458 | 5,575,164 |
| 2025-03-07 | 15.060 | 15.070 | 14.730 | 14.830 | 7.339 | 8,277,135 |
| 2025-03-06 | 15.080 | 15.160 | 14.960 | 15.060 | 7.453 | 6,850,982 |
| 2025-03-05 | 15.000 | 15.120 | 14.860 | 15.050 | 7.448 | 4,671,789 |
| 2025-03-04 | 14.660 | 15.140 | 14.600 | 14.990 | 7.418 | 8,894,664 |
| 2025-03-03 | 14.610 | 15.070 | 14.580 | 14.660 | 7.255 | 7,221,520 |
| 2025-02-28 | 15.050 | 15.050 | 14.580 | 14.580 | 7.215 | 6,629,271 |
| 2025-02-27 | 15.000 | 15.390 | 14.790 | 15.050 | 7.448 | 10,067,590 |
| 2025-02-26 | 15.050 | 15.150 | 14.870 | 14.980 | 7.413 | 5,428,874 |
| 2025-02-25 | 15.150 | 15.150 | 14.800 | 14.910 | 7.379 | 6,769,689 |
| 2025-02-24 | 14.840 | 15.390 | 14.720 | 15.150 | 7.498 | 10,000,652 |
| 2025-02-21 | 14.930 | 15.090 | 14.820 | 14.900 | 7.374 | 6,387,772 |
| 2025-02-20 | 14.800 | 15.080 | 14.720 | 14.930 | 7.389 | 6,462,067 |
| 2025-02-19 | 14.440 | 14.890 | 14.310 | 14.820 | 7.334 | 9,809,878 |
| 2025-02-18 | 14.320 | 14.740 | 14.320 | 14.480 | 7.166 | 10,223,271 |
| 2025-02-17 | 14.610 | 14.630 | 14.300 | 14.390 | 7.121 | 6,473,133 |
| 2025-02-14 | 14.360 | 14.740 | 14.360 | 14.620 | 7.235 | 7,547,475 |
| 2025-02-13 | 14.700 | 14.820 | 14.410 | 14.540 | 7.196 | 12,169,676 |
| 2025-02-12 | 13.890 | 14.700 | 13.850 | 14.560 | 7.206 | 11,687,760 |
| 2025-02-11 | 13.850 | 14.060 | 13.610 | 13.950 | 6.904 | 7,089,686 |
| 2025-02-10 | 13.570 | 13.920 | 13.450 | 13.850 | 6.854 | 5,318,863 |
| 2025-02-07 | 13.490 | 13.770 | 13.430 | 13.600 | 6.730 | 5,762,305 |
| 2025-02-06 | 13.260 | 13.480 | 13.160 | 13.480 | 6.671 | 5,386,585 |
| 2025-02-05 | 13.550 | 13.680 | 13.230 | 13.250 | 6.557 | 4,771,867 |
| 2025-01-27 | 13.520 | 13.800 | 13.410 | 13.550 | 6.706 | 6,326,643 |
| 2025-01-24 | 13.630 | 13.850 | 13.240 | 13.440 | 6.651 | 9,916,106 |
| 2025-01-23 | 14.990 | 14.990 | 13.740 | 13.750 | 6.805 | 13,188,342 |
| 2025-01-22 | 14.410 | 14.530 | 14.060 | 14.100 | 6.978 | 4,437,358 |
| 2025-01-21 | 14.540 | 14.600 | 14.250 | 14.410 | 7.131 | 5,071,946 |
| 2025-01-20 | 14.240 | 14.690 | 14.170 | 14.360 | 7.107 | 6,470,217 |
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.