Shandong Sanyuan Biotechnology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	34.320	35.860	34.320	35.750	31.711	1,685,500
2022-10-31	34.250	35.340	34.230	34.250	30.381	1,028,795
2022-10-28	34.810	35.980	34.620	34.660	30.744	1,725,071
2022-10-27	34.150	35.270	34.150	35.000	31.046	1,272,099
2022-10-26	34.310	34.570	32.960	34.360	30.478	1,901,055
2022-10-25	34.510	35.300	34.230	35.000	31.046	888,978
2022-10-24	34.590	35.590	34.440	34.500	30.602	921,780
2022-10-21	35.100	35.360	34.770	34.820	30.886	622,554
2022-10-20	34.830	35.540	34.680	35.100	31.135	964,144
2022-10-19	35.370	35.370	34.880	34.880	30.939	1,022,936
2022-10-18	35.090	35.460	34.700	35.430	31.427	1,147,938
2022-10-17	34.800	35.190	34.680	35.030	31.073	1,003,215
2022-10-14	34.000	35.330	34.000	35.030	31.073	2,282,482
2022-10-13	33.410	34.600	33.400	33.810	29.990	1,485,270
2022-10-12	33.010	33.810	32.740	33.800	29.981	975,537
2022-10-11	32.720	33.120	32.320	33.010	29.281	602,715
2022-10-10	32.740	32.970	32.420	32.530	28.855	825,552
2022-09-30	33.060	33.510	32.760	32.930	29.210	631,889
2022-09-29	33.300	33.850	33.050	33.060	29.325	963,949
2022-09-28	33.400	33.710	33.040	33.100	29.361	947,032
2022-09-27	32.650	33.720	32.600	33.700	29.893	996,055
2022-09-26	33.110	33.300	32.400	32.650	28.961	1,059,665
2022-09-23	34.490	34.600	33.120	33.120	29.378	1,267,844
2022-09-22	35.070	35.570	34.370	34.400	30.514	930,516
2022-09-21	35.300	35.550	34.580	35.390	31.392	796,011
2022-09-20	35.390	35.650	35.170	35.340	31.348	672,263
2022-09-19	35.230	35.260	34.640	35.140	31.170	1,022,462
2022-09-16	36.460	36.830	35.110	35.260	31.277	1,290,548
2022-09-15	37.460	37.580	36.480	36.610	32.474	1,223,925
2022-09-14	37.030	37.410	36.890	37.390	33.166	842,554
2022-09-13	37.950	38.160	37.600	37.720	33.459	669,625
2022-09-09	37.500	38.040	37.310	37.840	33.565	1,016,978
2022-09-08	38.880	38.970	37.610	37.630	33.379	2,235,624
2022-09-07	39.240	39.240	38.760	38.820	34.434	1,461,474
2022-09-06	38.920	39.350	38.910	39.260	34.825	846,492
2022-09-05	39.320	39.550	38.900	39.070	34.656	843,584
2022-09-02	39.110	39.830	38.930	39.570	35.100	901,407
2022-09-01	39.490	39.830	39.100	39.110	34.692	1,081,345
2022-08-31	39.400	39.950	38.720	39.890	35.383	1,839,956
2022-08-30	39.350	39.520	38.800	39.000	34.594	963,097
2022-08-29	39.010	39.550	38.400	39.220	34.789	1,099,236
2022-08-26	39.050	39.970	39.050	39.350	34.904	1,237,488
2022-08-25	39.960	40.500	39.000	39.230	34.798	1,826,638
2022-08-24	41.260	41.500	40.020	40.130	35.596	2,114,667
2022-08-23	41.000	41.800	40.520	41.460	36.776	1,782,877
2022-08-22	41.000	41.490	40.400	40.900	36.279	2,053,484
2022-08-19	42.310	42.520	41.110	41.130	36.483	3,434,954
2022-08-18	42.510	42.780	41.070	42.310	37.530	4,800,692
2022-08-17	45.000	45.590	43.980	44.690	39.641	3,469,377
2022-08-16	42.380	45.410	42.220	45.330	40.209	5,867,106
2022-08-15	42.510	42.520	41.240	42.320	37.539	2,979,005
2022-08-12	43.820	44.300	43.080	43.150	38.275	1,880,471
2022-08-11	43.380	44.380	43.020	44.040	39.065	2,151,357
2022-08-10	42.700	43.650	42.600	43.000	38.142	1,269,088
2022-08-09	42.500	43.180	42.350	42.880	38.036	1,164,662
2022-08-08	41.980	42.850	41.800	42.830	37.991	1,222,856
2022-08-05	42.000	42.280	41.500	42.060	37.308	1,212,558
2022-08-04	40.870	41.880	40.870	41.480	36.794	1,252,454
2022-08-03	40.900	42.240	40.700	40.840	36.226	1,670,038
2022-08-02	44.050	44.050	41.070	41.230	36.572	2,743,266

← NewerPage 17 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.