Shandong Sanyuan Biotechnology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	36.650	36.840	36.430	36.810	32.651	772,913
2023-01-31	37.000	37.260	36.670	36.690	32.545	752,624
2023-01-30	36.390	36.900	36.300	36.680	32.536	529,345
2023-01-20	36.010	36.250	36.010	36.140	32.057	342,696
2023-01-19	35.730	36.060	35.620	36.000	31.933	425,285
2023-01-18	36.050	36.260	35.800	35.950	31.889	348,752
2023-01-17	36.690	36.800	35.980	35.980	31.915	614,825
2023-01-16	36.200	36.830	36.200	36.690	32.545	528,592
2023-01-13	36.110	36.660	36.110	36.440	32.323	358,609
2023-01-12	36.000	36.390	36.000	36.100	32.022	356,494
2023-01-11	37.260	37.320	36.000	36.090	32.013	846,034
2023-01-10	37.880	37.880	37.240	37.260	33.051	434,319
2023-01-09	38.030	38.070	37.290	37.680	33.423	668,139
2023-01-06	38.350	38.650	38.030	38.080	33.778	567,212
2023-01-05	37.810	38.860	37.670	38.380	34.044	1,037,472
2023-01-04	38.960	38.960	37.680	37.850	33.574	1,317,542
2023-01-03	38.660	38.980	37.630	38.970	34.567	1,101,556
2022-12-30	37.070	39.000	36.790	39.000	34.594	443,576
2022-12-29	36.710	37.320	36.690	36.780	32.625	402,883
2022-12-28	37.820	37.820	36.900	36.990	32.811	400,904
2022-12-27	37.430	37.790	36.950	37.470	33.237	519,104
2022-12-26	36.600	38.160	36.600	37.430	33.201	567,772
2022-12-23	36.970	37.360	36.610	36.770	32.616	630,457
2022-12-22	36.990	38.400	36.990	37.000	32.820	787,657
2022-12-21	36.930	37.480	36.720	37.180	32.980	579,089
2022-12-20	36.620	37.240	36.500	36.900	32.731	658,716
2022-12-19	38.720	38.730	36.510	36.720	32.572	1,713,505
2022-12-16	38.880	39.260	38.540	38.800	34.417	1,276,934
2022-12-15	40.610	41.610	39.250	39.340	34.896	2,016,214
2022-12-14	39.580	40.780	39.550	40.660	36.066	2,120,076
2022-12-13	39.460	40.260	38.500	40.180	35.641	2,153,983
2022-12-12	38.800	39.560	38.530	39.450	34.993	1,769,185
2022-12-09	38.230	39.180	37.700	38.890	34.496	1,864,381
2022-12-08	37.800	38.170	37.680	37.880	33.601	679,774
2022-12-07	38.010	38.430	37.540	38.020	33.725	866,583
2022-12-06	38.500	39.360	38.200	38.270	33.946	1,252,870
2022-12-05	38.370	38.760	38.360	38.660	34.292	772,944
2022-12-02	38.610	38.930	38.260	38.450	34.106	923,696
2022-12-01	37.850	39.300	37.850	38.780	34.399	1,841,556
2022-11-30	37.740	38.370	37.520	37.840	33.565	633,920
2022-11-29	37.220	37.980	37.220	37.770	33.503	706,784
2022-11-28	36.960	37.680	36.800	37.500	33.263	683,694
2022-11-25	37.850	37.870	37.500	37.600	33.352	859,150
2022-11-24	38.250	38.290	37.620	38.000	33.707	1,044,350
2022-11-23	37.740	38.810	37.570	38.100	33.796	2,187,408
2022-11-22	37.920	38.980	37.500	38.140	33.831	2,041,097
2022-11-21	37.040	38.190	37.040	37.880	33.601	1,085,963
2022-11-18	36.800	38.500	36.690	37.470	33.237	1,665,490
2022-11-17	36.460	36.800	36.280	36.780	32.625	680,495
2022-11-16	36.800	37.260	36.520	36.620	32.483	719,196
2022-11-15	36.300	37.100	36.160	36.990	32.811	944,065
2022-11-14	36.520	36.520	36.060	36.300	32.199	675,953
2022-11-11	36.740	36.990	36.210	36.240	32.146	1,031,574
2022-11-10	36.560	37.130	36.200	36.200	32.110	832,696
2022-11-09	36.860	36.920	36.400	36.750	32.598	850,832
2022-11-08	36.240	37.630	35.750	36.950	32.776	1,739,838
2022-11-07	36.140	36.390	35.970	36.240	32.146	798,549
2022-11-04	35.950	36.440	35.760	36.280	32.181	1,107,431
2022-11-03	35.520	35.830	35.260	35.710	31.676	927,428
2022-11-02	35.680	35.990	35.380	35.740	31.702	1,221,307

← NewerPage 16 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.