Shandong Sanyuan Biotechnology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	25.390	26.130	25.320	26.030	23.628	675,635
2024-04-24	25.030	25.680	24.700	25.650	23.283	697,050
2024-04-23	25.480	25.660	24.860	25.220	22.893	819,700
2024-04-22	24.980	25.650	24.900	25.480	23.129	742,550
2024-04-19	24.720	25.120	24.610	24.900	22.602	501,744
2024-04-18	24.710	25.130	24.380	24.800	22.512	578,881
2024-04-17	23.530	24.740	23.530	24.700	22.421	798,200
2024-04-16	25.060	25.150	22.520	23.300	21.150	1,375,960
2024-04-15	26.000	26.450	24.900	25.250	22.920	1,213,720
2024-04-12	25.630	26.610	25.630	26.190	23.773	1,189,543
2024-04-11	25.390	26.210	25.390	25.750	23.374	806,250
2024-04-10	25.910	26.030	25.430	25.550	23.192	824,075
2024-04-09	25.520	26.150	25.410	26.030	23.628	1,017,008
2024-04-08	26.520	26.990	25.590	25.730	23.356	1,713,705
2024-04-03	26.140	26.600	26.120	26.400	23.964	1,626,099
2024-04-02	26.880	27.670	25.940	26.380	23.946	3,464,063
2024-04-01	24.320	24.890	24.320	24.850	22.557	862,732
2024-03-29	24.790	25.050	24.260	24.370	22.121	983,500
2024-03-28	24.600	25.060	24.130	24.950	22.648	1,721,690
2024-03-27	25.460	26.600	25.000	25.310	22.974	1,939,107
2024-03-26	25.260	26.690	24.180	25.820	23.437	2,527,701
2024-03-25	24.690	24.850	24.240	24.650	22.375	483,602
2024-03-22	25.200	25.450	24.690	24.690	22.412	398,252
2024-03-21	25.240	25.320	24.830	25.130	22.811	425,850
2024-03-20	24.860	25.380	24.820	25.180	22.856	547,560
2024-03-19	24.990	25.060	24.830	24.870	22.575	475,523
2024-03-18	24.530	25.100	24.490	25.060	22.748	705,297
2024-03-15	24.210	24.620	24.110	24.510	22.248	437,750
2024-03-14	24.360	24.620	24.050	24.240	22.003	410,414
2024-03-13	24.670	24.680	24.310	24.360	22.112	486,215
2024-03-12	24.270	24.700	24.180	24.660	22.384	682,656
2024-03-11	23.520	24.150	23.520	24.150	21.922	416,550
2024-03-08	23.720	24.060	23.500	23.750	21.558	258,092
2024-03-07	24.070	24.270	23.720	23.720	21.531	419,836
2024-03-06	23.900	24.290	23.680	24.070	21.849	333,116
2024-03-05	24.280	24.500	23.890	24.040	21.822	407,404
2024-03-04	24.500	24.770	24.150	24.390	22.139	395,002
2024-03-01	24.510	24.700	24.320	24.590	22.321	433,250
2024-02-29	24.000	24.710	23.830	24.510	22.248	692,688
2024-02-28	25.400	26.060	24.180	24.180	21.949	933,495
2024-02-27	24.870	25.380	24.760	25.380	23.038	433,600
2024-02-26	24.970	25.360	24.750	25.000	22.693	557,900
2024-02-23	24.750	24.980	24.510	24.980	22.675	409,567
2024-02-22	24.870	24.940	24.490	24.710	22.430	409,855
2024-02-21	24.350	25.080	24.200	24.690	22.412	464,757
2024-02-20	24.700	24.950	24.290	24.480	22.221	385,000
2024-02-19	24.020	24.800	23.990	24.700	22.421	713,818
2024-02-08	22.580	24.180	22.580	24.100	21.876	802,868
2024-02-07	22.750	23.700	22.500	22.900	20.787	857,400
2024-02-06	21.340	23.190	20.800	22.450	20.378	577,825
2024-02-05	23.070	23.280	20.800	21.660	19.661	719,656
2024-02-02	23.710	24.430	22.610	23.340	21.186	611,700
2024-02-01	23.980	24.460	23.570	23.740	21.549	392,374
2024-01-31	25.330	25.330	23.810	23.980	21.767	556,076
2024-01-30	25.620	25.990	24.930	25.070	22.757	516,386
2024-01-29	26.600	26.750	25.780	25.800	23.419	399,000
2024-01-26	26.790	26.970	26.490	26.560	24.109	259,186
2024-01-25	26.300	26.820	25.890	26.790	24.318	465,250
2024-01-24	25.790	26.050	25.240	25.940	23.546	343,550
2024-01-23	25.600	26.010	25.170	25.460	23.111	314,987

← NewerPage 11 of 19 · 1,137 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.