Shandong Sanyuan Biotechnology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	27.560	28.950	27.500	28.790	26.133	1,188,350
2023-10-26	28.000	28.000	27.520	27.830	25.262	465,565
2023-10-25	28.000	28.090	27.800	27.870	25.298	390,000
2023-10-24	27.640	27.900	27.360	27.780	25.217	389,600
2023-10-23	27.580	27.750	27.300	27.400	24.872	726,706
2023-10-20	27.500	27.810	27.500	27.620	25.071	790,050
2023-10-19	27.600	28.030	27.510	27.690	25.135	749,400
2023-10-18	28.650	28.740	27.650	27.710	25.153	1,770,600
2023-10-17	29.400	29.470	28.830	28.920	26.251	1,976,454
2023-10-16	28.690	30.320	28.690	30.040	27.268	3,281,131
2023-10-13	28.890	29.060	28.330	28.390	25.770	747,450
2023-10-12	29.080	29.170	28.740	28.880	26.215	511,650
2023-10-11	28.680	29.140	28.550	28.960	26.288	541,038
2023-10-10	28.970	28.970	28.500	28.680	26.034	504,138
2023-10-09	29.400	29.400	28.610	28.760	26.106	640,750
2023-09-28	29.380	29.520	29.280	29.350	26.642	445,299
2023-09-27	28.820	29.650	28.820	29.370	26.660	772,536
2023-09-26	29.200	29.210	28.830	28.950	26.279	248,650
2023-09-25	29.160	29.290	28.960	29.120	26.433	360,326
2023-09-22	28.690	29.260	28.690	29.240	26.542	415,493
2023-09-21	28.980	29.120	28.770	28.830	26.170	333,393
2023-09-20	29.070	29.250	28.940	28.980	26.306	390,752
2023-09-19	29.050	29.370	28.980	29.220	26.524	547,585
2023-09-18	28.960	29.430	28.660	29.350	26.642	836,261
2023-09-15	28.920	29.240	28.800	28.950	26.279	448,353
2023-09-14	28.960	29.300	28.800	28.980	26.306	468,237
2023-09-13	29.450	29.540	28.850	28.960	26.288	596,385
2023-09-12	29.280	29.380	29.080	29.200	26.506	399,038
2023-09-11	29.000	29.400	28.830	29.250	26.551	588,741
2023-09-08	28.620	29.110	28.620	28.980	26.306	529,137
2023-09-07	29.000	29.270	28.780	28.790	26.133	542,505
2023-09-06	28.930	29.180	28.730	29.080	26.397	531,807
2023-09-05	29.060	29.230	28.860	28.930	26.260	501,654
2023-09-04	28.850	29.450	28.750	29.170	26.478	747,189
2023-09-01	28.650	29.030	28.650	28.830	26.170	486,155
2023-08-31	28.750	28.780	28.420	28.630	25.988	623,778
2023-08-30	28.580	29.080	28.350	28.640	25.997	1,206,397
2023-08-29	28.000	28.610	28.000	28.590	25.952	1,157,326
2023-08-28	29.290	29.500	27.980	28.070	25.480	935,769
2023-08-25	28.500	28.760	28.100	28.160	25.561	514,750
2023-08-24	28.790	28.990	28.530	28.560	25.925	896,930
2023-08-23	29.580	29.580	28.680	28.680	26.034	974,085
2023-08-22	29.870	30.090	29.260	29.610	26.878	696,806
2023-08-21	30.450	30.450	29.830	29.910	27.150	402,400
2023-08-18	30.130	30.300	29.940	29.970	27.204	394,361
2023-08-17	29.860	30.240	29.710	30.140	27.359	349,280
2023-08-16	29.800	30.100	29.800	29.890	27.132	371,118
2023-08-15	30.150	30.350	29.830	29.990	27.223	365,532
2023-08-14	29.820	30.170	29.630	30.120	27.341	541,742
2023-08-11	30.290	30.590	29.950	29.950	27.186	678,006
2023-08-10	30.200	30.450	30.200	30.360	27.558	655,900
2023-08-09	30.240	30.240	29.970	30.200	27.413	561,153
2023-08-08	30.310	30.340	30.100	30.190	27.404	440,000
2023-08-07	30.550	30.600	30.150	30.210	27.422	640,000
2023-08-04	31.270	31.270	30.580	30.700	27.867	992,553
2023-08-03	30.990	31.180	30.900	31.100	28.230	557,200
2023-08-02	31.100	31.190	30.880	31.050	28.185	523,077
2023-08-01	31.320	31.370	30.970	31.060	28.194	679,650
2023-07-31	30.980	31.350	30.880	31.330	28.439	807,100
2023-07-28	30.780	31.030	30.630	30.950	28.094	606,733

← NewerPage 13 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.