Shandong Sanyuan Biotechnology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	30.820	31.070	30.100	30.290	26.868	1,090,307
2023-04-26	30.820	31.520	30.720	31.180	27.657	548,196
2023-04-25	31.650	31.750	30.680	30.900	27.409	501,464
2023-04-24	31.200	31.660	30.550	31.660	28.083	623,562
2023-04-21	31.800	31.920	31.150	31.200	27.675	756,471
2023-04-20	32.290	32.290	31.650	31.700	28.119	927,915
2023-04-19	32.580	32.790	32.220	32.250	28.607	1,112,350
2023-04-18	32.950	32.970	32.770	32.840	29.130	357,158
2023-04-17	32.810	33.030	32.780	32.940	29.219	448,052
2023-04-14	33.140	33.140	32.820	32.850	29.139	565,326
2023-04-13	33.220	33.370	32.880	32.990	29.263	555,259
2023-04-12	33.230	33.370	33.110	33.240	29.485	377,871
2023-04-11	33.290	33.460	33.000	33.230	29.476	578,892
2023-04-10	34.200	34.200	33.230	33.300	29.538	1,219,967
2023-04-07	33.870	34.090	33.810	34.060	30.212	660,459
2023-04-06	34.600	34.730	33.820	33.900	30.070	1,083,808
2023-04-04	34.360	34.650	34.110	34.590	30.682	677,114
2023-04-03	34.250	34.440	34.220	34.350	30.469	406,450
2023-03-31	34.430	34.720	34.210	34.330	30.452	601,740
2023-03-30	34.730	34.730	34.350	34.430	30.540	568,505
2023-03-29	34.490	35.090	34.410	34.680	30.762	640,045
2023-03-28	34.900	34.900	34.350	34.490	30.594	947,650
2023-03-27	34.870	35.100	34.600	34.970	31.019	431,777
2023-03-24	35.000	35.150	34.720	34.830	30.895	478,200
2023-03-23	35.000	35.090	34.800	34.900	30.957	460,995
2023-03-22	35.360	35.360	34.840	35.070	31.108	672,337
2023-03-21	34.860	35.350	34.750	35.190	31.214	774,013
2023-03-20	34.480	34.880	34.400	34.830	30.895	468,698
2023-03-17	34.250	34.960	34.250	34.590	30.682	601,687
2023-03-16	34.610	34.610	34.060	34.390	30.505	585,384
2023-03-15	34.570	34.790	34.440	34.650	30.735	396,700
2023-03-14	34.700	34.720	34.380	34.400	30.514	839,790
2023-03-13	35.000	35.000	34.680	34.720	30.798	716,425
2023-03-10	34.760	35.170	34.700	35.040	31.081	855,775
2023-03-09	34.420	35.110	34.400	34.860	30.922	896,350
2023-03-08	34.280	34.670	34.040	34.590	30.682	801,175
2023-03-07	35.400	35.400	34.300	34.300	30.425	1,657,561
2023-03-06	35.550	35.650	35.410	35.460	31.454	1,101,952
2023-03-03	35.500	35.750	35.460	35.460	31.454	1,195,517
2023-03-02	36.050	36.050	35.660	35.660	31.631	1,006,437
2023-03-01	35.950	36.040	35.730	35.900	31.844	733,260
2023-02-28	35.830	36.300	35.700	35.870	31.818	1,153,021
2023-02-27	36.810	36.970	35.880	35.880	31.826	1,537,793
2023-02-24	37.470	37.880	36.950	37.350	33.130	958,095
2023-02-23	37.410	37.800	37.120	37.470	33.237	1,243,013
2023-02-22	36.980	37.540	36.720	37.290	33.077	1,011,127
2023-02-21	37.210	37.280	36.850	37.020	32.838	954,312
2023-02-20	36.860	37.280	36.310	37.200	32.997	1,318,253
2023-02-17	36.400	37.120	36.400	36.600	32.465	1,052,398
2023-02-16	37.200	37.490	36.510	36.680	32.536	1,821,854
2023-02-15	37.410	37.620	37.070	37.140	32.944	928,889
2023-02-14	37.300	37.590	37.000	37.410	33.184	896,418
2023-02-13	36.700	37.490	36.660	37.250	33.042	1,297,323
2023-02-10	36.600	37.300	36.000	36.510	32.385	1,453,692
2023-02-09	36.160	36.700	36.160	36.620	32.483	891,146
2023-02-08	37.030	37.150	36.300	36.340	32.235	838,152
2023-02-07	36.940	37.120	36.860	37.030	32.847	551,550
2023-02-06	37.510	37.510	36.860	36.940	32.767	673,828
2023-02-03	37.880	37.890	37.150	37.530	33.290	749,075
2023-02-02	36.640	38.180	36.640	37.920	33.636	1,650,254

← NewerPage 15 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.