Shandong Sanyuan Biotechnology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	24.300	24.650	23.840	23.850	21.844	1,079,300
2024-07-22	24.480	24.880	23.820	24.150	22.118	1,098,928
2024-07-19	23.740	24.490	23.520	24.460	22.402	677,850
2024-07-18	23.910	23.910	23.160	23.740	21.743	435,800
2024-07-17	24.280	24.300	23.840	23.970	21.954	369,898
2024-07-16	24.460	24.610	24.060	24.280	22.238	568,648
2024-07-15	24.940	25.070	24.430	24.450	22.393	508,800
2024-07-12	25.090	25.280	24.840	24.940	22.842	413,050
2024-07-11	24.820	25.160	24.210	25.090	22.979	737,528
2024-07-10	24.260	24.580	23.960	24.400	22.347	542,088
2024-07-09	24.060	24.590	23.630	24.250	22.210	607,783
2024-07-08	24.360	24.400	23.730	24.000	21.981	596,983
2024-07-05	24.250	24.690	23.930	24.440	22.384	441,500
2024-07-04	25.540	25.540	24.210	24.270	22.228	1,094,573
2024-07-03	25.290	25.800	24.930	25.100	22.989	1,193,906
2024-07-02	25.020	25.560	24.680	25.370	23.236	1,567,422
2024-07-01	24.560	25.910	24.150	25.210	23.089	1,706,749
2024-06-28	24.470	24.930	24.280	24.580	22.512	539,599
2024-06-27	25.130	25.220	24.570	24.590	22.521	601,940
2024-06-26	24.220	25.090	24.210	25.030	22.924	513,919
2024-06-25	24.340	24.650	24.150	24.420	22.366	552,221
2024-06-24	25.010	25.410	24.120	24.180	22.146	1,134,336
2024-06-21	25.320	25.720	25.000	25.120	23.007	480,300
2024-06-20	25.560	25.880	25.260	25.300	23.172	839,120
2024-06-19	25.750	25.930	25.510	25.550	23.401	470,351
2024-06-18	25.500	25.920	25.390	25.710	23.547	600,701
2024-06-17	25.630	26.000	25.310	25.710	23.547	748,246
2024-06-14	25.770	26.090	25.520	25.820	23.648	833,445
2024-06-13	26.200	26.350	25.670	25.770	23.602	835,650
2024-06-12	25.720	26.330	25.610	26.040	23.849	729,309
2024-06-11	25.710	25.890	25.250	25.730	23.566	840,927
2024-06-07	25.620	25.980	25.240	25.810	23.639	1,182,450
2024-06-06	26.900	27.110	24.960	25.210	23.089	1,598,100
2024-06-05	27.180	27.330	26.600	26.650	24.408	857,500
2024-06-04	27.300	27.420	26.890	27.270	24.976	899,419
2024-06-03	27.910	28.100	27.310	27.560	25.242	904,738
2024-05-31	27.910	28.060	27.710	27.920	25.571	635,650
2024-05-30	27.600	28.260	27.600	27.850	25.507	761,200
2024-05-29	27.940	28.080	27.520	27.730	25.397	783,987
2024-05-28	28.690	28.690	28.050	28.080	25.489	891,800
2024-05-27	28.000	28.690	27.850	28.690	26.043	1,232,350
2024-05-24	28.000	28.670	28.000	28.250	25.643	1,337,100
2024-05-23	28.510	28.880	27.900	28.000	25.416	1,559,750
2024-05-22	28.700	29.130	28.650	28.890	26.224	1,452,100
2024-05-21	29.030	29.260	28.600	29.040	26.360	1,536,150
2024-05-20	29.180	29.450	28.880	29.160	26.469	2,111,450
2024-05-17	28.850	29.260	28.650	29.130	26.442	2,321,350
2024-05-16	29.100	29.580	28.760	29.010	26.333	2,645,849
2024-05-15	28.950	29.750	28.600	29.250	26.551	3,991,630
2024-05-14	30.300	33.520	29.740	29.880	27.123	6,285,748
2024-05-13	31.210	31.800	30.110	30.480	27.667	6,745,282
2024-05-10	30.710	35.890	30.700	32.500	29.501	9,204,446
2024-05-09	30.600	30.940	29.900	30.440	27.631	4,161,253
2024-05-08	30.700	32.020	30.690	31.650	28.729	5,186,432
2024-05-07	29.200	32.570	28.900	31.700	28.775	7,683,420
2024-05-06	29.220	29.530	28.220	29.230	26.533	2,946,767
2024-04-30	27.710	28.990	27.200	28.320	25.707	2,496,680
2024-04-29	26.100	27.700	26.100	27.610	25.062	1,908,671
2024-04-26	25.860	26.200	25.660	26.060	23.655	726,644
2024-04-25	25.390	26.130	25.320	26.030	23.628	675,635

← NewerPage 10 of 19 · 1,136 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.5000 CNY
2025-12-30	0.5000 CNY
2025-06-06	1.0000 CNY
2025-01-10	0.2500 CNY
2024-09-27	0.1500 CNY
2024-05-29	0.2500 CNY
2023-06-21	0.7000 CNY
2022-06-17	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.