Sanyou Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 14.330 | 14.370 | 13.990 | 14.150 | 7.003 | 4,659,582 |
| 2025-01-16 | 14.700 | 14.780 | 14.270 | 14.310 | 7.082 | 6,469,264 |
| 2025-01-15 | 14.490 | 14.700 | 14.200 | 14.490 | 7.171 | 5,425,381 |
| 2025-01-14 | 14.050 | 14.440 | 13.880 | 14.360 | 7.107 | 6,335,232 |
| 2025-01-13 | 14.270 | 14.270 | 13.540 | 14.040 | 6.948 | 6,635,927 |
| 2025-01-10 | 14.610 | 14.840 | 14.110 | 14.170 | 7.013 | 6,772,570 |
| 2025-01-09 | 14.330 | 14.750 | 14.160 | 14.610 | 7.230 | 8,975,379 |
| 2025-01-08 | 14.310 | 14.460 | 13.910 | 14.380 | 7.116 | 7,196,375 |
| 2025-01-07 | 13.880 | 14.400 | 13.660 | 14.310 | 7.082 | 9,985,319 |
| 2025-01-06 | 14.160 | 14.160 | 11.880 | 13.680 | 6.770 | 8,172,883 |
| 2025-01-03 | 14.300 | 14.390 | 13.130 | 13.130 | 6.498 | 8,566,272 |
| 2025-01-02 | 14.690 | 14.690 | 13.990 | 14.250 | 7.052 | 6,384,589 |
| 2024-12-31 | 15.050 | 15.060 | 14.380 | 14.590 | 7.220 | 5,224,172 |
| 2024-12-30 | 15.080 | 15.260 | 14.770 | 14.940 | 7.394 | 4,709,790 |
| 2024-12-27 | 15.300 | 15.330 | 14.870 | 15.100 | 7.473 | 5,544,721 |
| 2024-12-26 | 14.600 | 15.210 | 14.600 | 15.110 | 7.478 | 7,122,324 |
| 2024-12-25 | 15.350 | 15.400 | 14.430 | 14.550 | 7.201 | 7,614,734 |
| 2024-12-24 | 15.450 | 15.520 | 15.010 | 15.330 | 7.587 | 7,674,158 |
| 2024-12-23 | 15.950 | 15.950 | 15.040 | 15.310 | 7.577 | 9,634,422 |
| 2024-12-20 | 16.150 | 16.350 | 15.700 | 15.960 | 7.898 | 15,364,070 |
| 2024-12-19 | 15.480 | 16.000 | 15.300 | 15.880 | 7.859 | 9,417,482 |
| 2024-12-18 | 15.380 | 15.730 | 14.910 | 15.510 | 7.676 | 9,256,629 |
| 2024-12-17 | 15.680 | 15.820 | 15.140 | 15.300 | 7.572 | 9,611,506 |
| 2024-12-16 | 16.340 | 16.360 | 15.400 | 15.680 | 7.760 | 14,399,139 |
| 2024-12-13 | 16.520 | 16.670 | 16.070 | 16.340 | 8.086 | 12,457,453 |
| 2024-12-12 | 16.400 | 16.780 | 15.990 | 16.520 | 8.176 | 19,266,097 |
| 2024-12-11 | 16.100 | 16.450 | 15.800 | 16.300 | 8.067 | 18,622,112 |
| 2024-12-10 | 16.230 | 16.440 | 15.640 | 16.150 | 7.992 | 25,376,607 |
| 2024-12-09 | 15.420 | 15.970 | 15.200 | 15.830 | 7.834 | 21,198,165 |
| 2024-12-06 | 15.000 | 15.600 | 14.510 | 15.340 | 7.592 | 26,479,792 |
| 2024-12-05 | 14.340 | 15.650 | 14.300 | 14.600 | 7.225 | 14,315,994 |
| 2024-12-04 | 14.510 | 14.700 | 14.170 | 14.350 | 7.102 | 8,450,729 |
| 2024-12-03 | 14.630 | 14.890 | 14.410 | 14.500 | 7.176 | 10,713,060 |
| 2024-12-02 | 14.800 | 14.970 | 14.520 | 14.700 | 7.275 | 13,695,707 |
| 2024-11-29 | 15.120 | 15.240 | 14.710 | 14.760 | 7.305 | 17,328,066 |
| 2024-11-28 | 14.790 | 15.400 | 14.690 | 15.120 | 7.483 | 15,496,558 |
| 2024-11-27 | 15.040 | 15.040 | 14.490 | 14.850 | 7.349 | 10,867,697 |
| 2024-11-26 | 14.920 | 15.230 | 14.650 | 15.070 | 7.458 | 15,376,055 |
| 2024-11-25 | 14.850 | 15.270 | 14.420 | 15.080 | 7.463 | 16,466,292 |
| 2024-11-22 | 14.800 | 15.290 | 14.400 | 14.780 | 7.314 | 23,201,068 |
| 2024-11-21 | 14.120 | 14.800 | 14.010 | 14.800 | 7.324 | 19,590,957 |
| 2024-11-20 | 14.060 | 14.200 | 13.750 | 14.120 | 6.988 | 14,099,463 |
| 2024-11-19 | 14.040 | 14.220 | 13.550 | 14.090 | 6.973 | 15,450,819 |
| 2024-11-18 | 13.600 | 14.380 | 13.530 | 14.040 | 6.948 | 21,189,875 |
| 2024-11-15 | 13.690 | 13.820 | 13.240 | 13.530 | 6.696 | 9,767,277 |
| 2024-11-14 | 13.910 | 14.140 | 13.540 | 13.690 | 6.775 | 10,058,864 |
| 2024-11-13 | 14.110 | 14.290 | 13.520 | 13.950 | 6.904 | 13,972,536 |
| 2024-11-12 | 13.720 | 14.180 | 13.590 | 14.040 | 6.948 | 16,882,420 |
| 2024-11-11 | 13.400 | 13.850 | 13.300 | 13.710 | 6.785 | 12,390,890 |
| 2024-11-08 | 13.600 | 13.680 | 13.360 | 13.450 | 6.656 | 11,476,927 |
| 2024-11-07 | 13.130 | 13.560 | 13.050 | 13.420 | 6.641 | 12,559,447 |
| 2024-11-06 | 13.540 | 13.550 | 13.130 | 13.210 | 6.537 | 9,122,369 |
| 2024-11-05 | 13.120 | 13.500 | 13.100 | 13.350 | 6.607 | 10,498,970 |
| 2024-11-04 | 13.080 | 13.380 | 12.990 | 13.200 | 6.532 | 10,470,070 |
| 2024-11-01 | 13.730 | 14.600 | 13.000 | 13.090 | 6.478 | 21,374,957 |
| 2024-10-31 | 13.640 | 13.780 | 13.430 | 13.540 | 6.701 | 8,750,934 |
| 2024-10-30 | 13.830 | 13.930 | 13.420 | 13.600 | 6.730 | 8,783,476 |
| 2024-10-29 | 14.380 | 14.480 | 13.800 | 13.830 | 6.844 | 10,931,296 |
| 2024-10-28 | 14.600 | 14.620 | 14.170 | 14.320 | 7.087 | 10,625,474 |
| 2024-10-25 | 14.720 | 15.270 | 14.340 | 14.590 | 7.220 | 16,378,520 |
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.