Shandong Sanyuan Biotechnology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	26.810	26.960	25.290	25.600	23.238	660,361
2024-01-19	27.100	27.440	26.800	26.860	24.381	411,775
2024-01-18	27.380	27.730	26.550	27.140	24.636	742,783
2024-01-17	28.320	28.320	27.560	27.590	25.044	359,850
2024-01-16	28.310	28.550	27.920	28.330	25.716	384,209
2024-01-15	28.330	28.590	28.050	28.300	25.689	253,000
2024-01-12	28.200	28.550	28.090	28.280	25.670	379,600
2024-01-11	28.000	28.370	27.930	28.310	25.698	427,000
2024-01-10	28.190	28.260	27.750	28.090	25.498	366,350
2024-01-09	28.010	28.300	27.740	28.150	25.552	433,950
2024-01-08	27.930	28.130	27.700	27.780	25.217	374,700
2024-01-05	28.340	28.430	27.850	27.930	25.353	558,595
2024-01-04	28.600	28.700	28.210	28.340	25.725	694,859
2024-01-03	28.890	29.090	28.600	28.630	25.988	572,490
2024-01-02	28.740	29.040	28.690	28.920	26.251	749,159
2023-12-29	28.520	29.050	28.500	28.880	26.215	917,421
2023-12-28	28.400	28.880	28.310	28.660	26.015	1,217,674
2023-12-27	28.840	28.990	28.300	28.630	25.988	1,868,941
2023-12-26	28.450	30.990	28.300	29.270	26.569	2,796,091
2023-12-25	28.000	28.300	27.700	28.030	25.443	481,352
2023-12-22	28.180	28.380	27.730	27.800	25.235	319,519
2023-12-21	27.780	28.200	27.530	28.010	25.425	429,053
2023-12-20	28.000	28.330	27.800	27.910	25.335	359,500
2023-12-19	27.900	28.080	27.600	28.000	25.416	315,457
2023-12-18	28.310	28.320	27.670	27.760	25.198	718,709
2023-12-15	28.600	28.650	28.300	28.330	25.716	627,664
2023-12-14	28.440	28.860	28.410	28.520	25.888	419,350
2023-12-13	28.870	28.890	28.460	28.510	25.879	481,600
2023-12-12	29.150	29.150	28.710	28.870	26.206	534,650
2023-12-11	29.210	29.500	28.610	29.000	26.324	850,758
2023-12-08	29.910	30.050	29.260	29.260	26.560	1,138,480
2023-12-07	29.890	30.040	29.420	29.910	27.150	888,975
2023-12-06	29.660	30.300	29.420	30.050	27.277	1,116,392
2023-12-05	29.510	30.500	29.190	29.700	26.959	1,412,648
2023-12-04	29.400	29.730	29.120	29.530	26.805	625,141
2023-12-01	29.380	29.500	29.150	29.320	26.614	496,385
2023-11-30	29.480	29.550	29.060	29.430	26.714	509,450
2023-11-29	29.740	29.940	29.400	29.420	26.705	558,350
2023-11-28	29.460	29.880	29.400	29.760	27.014	624,248
2023-11-27	29.790	29.970	29.400	29.680	26.941	822,239
2023-11-24	29.990	30.090	29.610	29.980	27.214	1,048,697
2023-11-23	29.890	30.080	29.780	29.950	27.186	837,550
2023-11-22	29.760	30.240	29.690	29.980	27.214	948,614
2023-11-21	30.000	30.380	29.900	29.980	27.214	1,214,821
2023-11-20	30.250	30.500	29.700	30.090	27.313	1,988,362
2023-11-17	28.970	31.990	28.970	30.240	27.450	3,373,858
2023-11-16	29.330	29.560	29.040	29.090	26.406	495,850
2023-11-15	29.380	29.550	29.230	29.490	26.769	641,729
2023-11-14	29.440	29.550	29.100	29.240	26.542	760,000
2023-11-13	29.280	29.480	28.910	29.430	26.714	1,128,400
2023-11-10	29.000	29.330	28.670	29.060	26.378	2,018,709
2023-11-09	29.920	30.960	29.420	29.510	26.787	3,754,319
2023-11-08	29.160	29.190	28.880	29.000	26.324	477,300
2023-11-07	29.260	29.280	28.930	29.020	26.342	517,009
2023-11-06	28.800	29.180	28.630	29.180	26.487	639,391
2023-11-03	28.410	29.010	28.410	28.910	26.242	510,600
2023-11-02	28.870	28.960	28.390	28.390	25.770	353,707
2023-11-01	28.860	29.030	28.730	28.870	26.206	338,496
2023-10-31	28.950	29.150	28.730	28.950	26.279	485,996
2023-10-30	28.780	29.350	28.740	28.950	26.279	689,707

← NewerPage 12 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.