Sanyou Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.720	15.270	14.340	14.590	7.220	16,378,520
2024-10-24	15.090	15.170	14.510	14.710	7.280	13,664,600
2024-10-23	15.350	15.700	15.150	15.400	7.621	15,919,188
2024-10-22	14.770	15.660	14.710	15.390	7.616	19,093,552
2024-10-21	14.950	15.350	14.290	14.670	7.260	20,085,553
2024-10-18	14.100	15.240	13.770	14.710	7.280	21,397,086
2024-10-17	13.520	14.270	13.520	13.970	6.914	17,414,759
2024-10-16	13.100	13.560	12.900	13.460	6.661	10,964,268
2024-10-15	13.170	13.400	13.030	13.180	6.523	11,002,448
2024-10-14	12.750	13.140	12.510	13.120	6.493	10,183,222
2024-10-11	12.990	13.210	12.500	12.720	6.295	12,032,727
2024-10-10	13.470	13.630	12.920	13.180	6.523	15,555,411
2024-10-09	14.310	14.310	12.870	12.870	6.369	21,517,194
2024-10-08	15.000	15.100	13.410	14.700	7.275	31,372,105
2024-09-30	11.660	13.300	11.320	12.980	6.424	29,339,979
2024-09-27	10.770	11.420	10.600	11.320	5.602	22,409,679
2024-09-26	10.420	10.790	10.320	10.740	5.315	11,104,809
2024-09-25	10.450	10.640	10.300	10.510	5.201	10,939,080
2024-09-24	10.050	10.360	10.010	10.360	5.127	8,853,540
2024-09-23	10.180	10.250	10.030	10.050	4.974	4,800,820
2024-09-20	10.250	10.350	10.020	10.180	5.038	5,855,926
2024-09-19	10.190	10.340	10.090	10.310	5.102	7,095,253
2024-09-18	9.980	10.110	9.810	10.090	4.993	5,588,410
2024-09-13	10.170	10.250	10.010	10.040	4.969	4,713,427
2024-09-12	10.290	10.400	10.170	10.200	5.048	5,751,007
2024-09-11	10.180	10.430	10.180	10.290	5.092	6,007,555
2024-09-10	10.050	10.330	9.980	10.290	5.092	7,055,194
2024-09-09	9.850	10.150	9.840	10.060	4.979	6,895,658
2024-09-06	10.190	10.410	10.010	10.020	4.959	8,554,495
2024-09-05	10.170	10.440	10.140	10.220	5.058	7,632,218
2024-09-04	10.310	10.450	10.230	10.260	5.078	9,233,630
2024-09-03	10.360	10.630	10.280	10.490	5.191	14,775,114
2024-09-02	10.280	10.820	10.240	10.420	5.157	23,680,719
2024-08-30	10.110	10.310	10.070	10.170	5.033	17,193,830
2024-08-29	9.780	10.340	9.660	10.250	5.073	22,892,662
2024-08-28	9.570	9.840	9.540	9.680	4.791	6,950,734
2024-08-27	9.600	9.690	9.400	9.500	4.701	7,709,112
2024-08-26	9.310	9.790	9.300	9.730	4.815	11,974,570
2024-08-23	10.230	10.270	9.420	9.450	4.677	19,712,879
2024-08-22	9.930	10.180	9.780	10.150	5.023	16,102,926
2024-08-21	9.710	9.960	9.630	9.850	4.875	9,070,715
2024-08-20	9.970	10.060	9.620	9.630	4.766	10,656,495
2024-08-19	9.760	10.050	9.700	10.020	4.959	11,027,962
2024-08-16	9.830	9.850	9.700	9.790	4.845	6,587,013
2024-08-15	9.630	9.790	9.480	9.770	4.835	8,116,627
2024-08-14	9.720	9.850	9.670	9.710	4.805	7,873,125
2024-08-13	9.460	9.730	9.460	9.700	4.800	9,151,714
2024-08-12	9.930	10.200	9.540	9.600	4.751	13,685,751
2024-08-09	9.550	10.500	9.530	9.910	4.904	15,686,146
2024-08-08	9.760	9.760	9.430	9.570	4.736	7,396,210
2024-08-07	9.550	9.860	9.500	9.810	4.855	9,113,790
2024-08-06	9.410	9.690	9.370	9.550	4.726	7,459,126
2024-08-05	9.640	9.700	9.330	9.330	4.617	9,523,608
2024-08-02	9.880	9.980	9.650	9.690	4.795	8,895,335
2024-08-01	9.970	10.120	9.900	9.940	4.919	10,081,520
2024-07-31	9.710	10.040	9.620	9.990	4.944	14,723,658
2024-07-30	9.770	9.850	9.570	9.750	4.825	10,124,159
2024-07-29	9.900	9.910	9.770	9.870	4.885	11,481,149
2024-07-26	9.750	9.900	9.640	9.860	4.880	15,047,122
2024-07-25	9.490	9.790	9.200	9.750	4.825	15,324,603

← NewerPage 9 of 21 · 1,213 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.