Shandong Sanyuan Biotechnology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	31.110	31.250	30.730	30.780	27.940	586,527
2023-07-26	31.020	31.180	30.910	31.110	28.239	720,070
2023-07-25	30.840	31.180	30.840	31.020	28.158	636,450
2023-07-24	30.900	30.900	30.600	30.690	27.858	448,050
2023-07-21	30.580	31.150	30.520	30.940	28.085	710,539
2023-07-20	30.860	31.050	30.520	30.540	27.722	668,580
2023-07-19	30.910	31.320	30.730	30.840	27.994	755,100
2023-07-18	31.360	31.360	30.810	30.950	28.094	892,203
2023-07-17	32.110	32.160	31.010	31.110	28.239	1,831,191
2023-07-14	32.000	32.800	31.710	32.430	29.437	2,320,092
2023-07-13	31.990	32.580	31.960	32.300	29.319	1,233,277
2023-07-12	31.930	32.480	31.720	31.990	29.038	1,255,069
2023-07-11	31.630	32.080	31.400	31.930	28.984	1,086,841
2023-07-10	31.840	32.000	31.480	31.590	28.675	1,054,650
2023-07-07	32.300	32.360	31.660	31.790	28.857	1,518,200
2023-07-06	32.300	32.500	32.170	32.390	29.401	1,170,334
2023-07-05	32.660	33.080	32.260	32.400	29.410	1,722,439
2023-07-04	33.890	33.910	32.680	32.770	29.746	4,453,015
2023-07-03	34.300	35.480	33.870	33.910	30.781	5,614,794
2023-06-30	36.660	37.420	34.580	34.990	31.761	8,495,497
2023-06-29	30.910	32.750	30.690	31.850	28.911	1,474,095
2023-06-28	31.150	31.150	30.550	30.920	28.067	511,561
2023-06-27	29.950	31.300	29.900	31.170	28.294	1,052,591
2023-06-26	30.000	30.250	29.800	29.970	27.204	509,938
2023-06-21	29.980	30.300	29.600	29.800	27.050	609,548
2023-06-20	30.880	31.090	30.680	30.700	27.232	637,956
2023-06-19	30.970	31.320	30.810	31.030	27.524	783,653
2023-06-16	31.140	31.170	30.820	30.950	27.453	507,014
2023-06-15	30.970	31.210	30.930	31.150	27.631	475,836
2023-06-14	30.880	31.360	30.430	31.260	27.728	793,797
2023-06-13	30.600	30.990	30.570	30.740	27.267	332,306
2023-06-12	30.580	30.880	30.320	30.820	27.338	362,226
2023-06-09	30.560	30.790	30.400	30.690	27.223	501,648
2023-06-08	30.400	30.880	30.400	30.550	27.099	304,350
2023-06-07	30.400	30.980	30.310	30.710	27.241	398,347
2023-06-06	31.140	31.240	30.500	30.560	27.108	567,600
2023-06-05	32.000	32.000	31.130	31.130	27.613	720,000
2023-06-02	31.410	31.950	31.390	31.730	28.145	432,147
2023-06-01	31.360	31.690	31.300	31.400	27.853	632,329
2023-05-31	31.600	31.880	31.360	31.720	28.136	342,447
2023-05-30	31.790	32.050	31.330	31.690	28.110	566,938
2023-05-29	32.320	32.530	31.730	31.950	28.340	789,790
2023-05-26	31.430	32.450	31.390	32.320	28.669	978,308
2023-05-25	31.850	32.060	31.240	31.530	27.968	1,125,761
2023-05-24	32.160	32.420	31.540	32.010	28.394	995,159
2023-05-23	32.460	32.460	32.110	32.200	28.562	917,598
2023-05-22	31.510	32.520	31.430	32.470	28.802	1,569,056
2023-05-19	30.700	31.580	30.550	31.490	27.932	1,018,216
2023-05-18	30.500	30.880	30.460	30.770	27.294	430,355
2023-05-17	30.280	30.880	30.280	30.760	27.285	709,290
2023-05-16	30.350	30.780	30.350	30.580	27.125	607,350
2023-05-15	29.800	30.990	29.660	30.890	27.400	1,425,874
2023-05-12	30.310	30.850	29.860	29.880	26.504	810,335
2023-05-11	29.830	30.710	29.830	30.460	27.019	871,040
2023-05-10	29.780	30.160	29.720	29.830	26.460	578,231
2023-05-09	29.650	30.200	29.460	29.850	26.478	604,448
2023-05-08	29.500	29.990	29.210	29.820	26.451	765,206
2023-05-05	30.520	30.700	29.260	29.500	26.167	1,026,600
2023-05-04	30.600	30.860	30.460	30.520	27.072	650,104
2023-04-28	30.410	30.880	30.290	30.740	27.267	671,700

← NewerPage 14 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.