Shandong Sanyuan Biotechnology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	44.450	45.000	43.720	44.050	39.073	1,738,220
2022-07-29	45.100	45.850	44.540	44.900	39.827	2,031,522
2022-07-28	45.020	45.550	44.710	45.060	39.969	2,253,339
2022-07-27	44.030	45.600	43.820	45.030	39.943	2,373,014
2022-07-26	44.700	44.700	43.750	44.100	39.118	1,601,951
2022-07-25	45.000	45.990	44.580	44.750	39.694	2,352,590
2022-07-22	44.430	46.490	43.400	45.540	40.395	5,040,568
2022-07-21	42.940	46.800	42.560	45.060	39.969	4,767,843
2022-07-20	43.010	43.430	42.710	42.920	38.071	1,600,462
2022-07-19	42.300	43.010	41.950	43.010	38.151	1,405,961
2022-07-18	41.630	42.280	41.630	42.140	37.379	1,148,233
2022-07-15	42.800	42.830	40.570	41.600	36.900	2,192,476
2022-07-14	42.700	43.340	42.510	43.100	38.231	1,331,801
2022-07-13	42.500	43.200	42.500	42.800	37.965	1,154,898
2022-07-12	43.800	43.900	42.560	42.610	37.796	1,651,548
2022-07-11	44.300	44.490	43.010	43.860	38.905	1,603,791
2022-07-08	44.470	45.340	44.270	44.530	39.499	1,948,106
2022-07-07	45.660	45.770	44.300	44.450	39.428	2,472,846
2022-07-06	46.950	47.190	45.200	45.540	40.395	2,576,454
2022-07-05	47.600	48.460	46.110	46.880	41.584	4,096,515
2022-07-04	47.760	49.360	46.680	48.130	42.693	4,525,877
2022-07-01	47.430	50.500	47.430	47.720	42.329	7,178,460
2022-06-30	44.020	49.010	44.020	47.430	42.072	8,040,537
2022-06-29	44.950	45.320	43.380	43.390	38.488	2,794,558
2022-06-28	44.570	44.980	43.700	44.910	39.836	2,567,821
2022-06-27	44.190	45.450	44.100	44.400	39.384	3,146,137
2022-06-24	42.800	44.200	42.680	44.190	39.198	3,096,942
2022-06-23	42.640	42.790	41.790	42.780	37.947	2,256,131
2022-06-22	43.760	43.880	42.640	42.640	37.823	2,091,587
2022-06-21	44.530	45.120	43.550	43.940	38.976	3,129,668
2022-06-20	44.280	44.840	43.790	44.710	39.659	2,828,287
2022-06-17	45.980	45.990	43.830	44.360	39.348	3,400,999
2022-06-16	68.600	70.320	68.590	69.960	40.484	2,753,196
2022-06-15	69.000	69.670	68.380	68.590	39.691	2,290,667
2022-06-14	69.290	69.670	67.210	68.760	39.789	2,420,829
2022-06-13	70.000	71.780	69.080	70.020	40.519	3,660,706
2022-06-10	66.710	72.900	66.300	69.950	40.478	6,182,337
2022-06-09	68.000	68.230	65.300	65.700	38.019	1,987,069
2022-06-08	68.040	68.450	65.440	67.420	39.014	2,597,385
2022-06-07	70.070	70.380	67.680	67.990	39.344	2,761,028
2022-06-06	68.990	70.420	67.850	70.050	40.536	3,123,848
2022-06-02	66.870	69.850	66.320	68.990	39.923	3,266,695
2022-06-01	66.950	67.580	66.010	66.890	38.707	1,867,103
2022-05-31	65.810	66.960	64.800	66.910	38.719	1,732,703
2022-05-30	64.540	66.460	64.540	65.820	38.088	1,040,544
2022-05-27	66.180	66.180	64.060	64.670	37.423	1,204,838
2022-05-26	66.180	66.180	64.500	65.490	37.897	1,261,525
2022-05-25	64.520	67.290	64.500	66.010	38.198	1,940,927
2022-05-24	68.900	68.900	64.280	64.290	37.203	2,181,965
2022-05-23	67.980	69.380	67.970	68.650	39.726	1,625,489
2022-05-20	68.160	69.500	67.820	68.300	39.523	2,387,054
2022-05-19	66.560	67.670	66.170	67.580	39.107	1,249,319
2022-05-18	67.370	68.190	66.600	67.280	38.933	1,498,004
2022-05-17	67.500	67.550	65.920	67.260	38.921	1,405,624
2022-05-16	67.780	68.990	66.550	67.080	38.817	2,226,948
2022-05-13	66.640	68.600	65.710	68.090	39.402	2,967,392
2022-05-12	65.770	67.500	65.010	66.600	38.540	2,400,735
2022-05-11	66.240	68.000	65.770	65.810	38.082	3,620,421
2022-05-10	66.710	68.200	65.210	66.800	38.655	3,321,840
2022-05-09	63.600	68.820	63.370	66.250	38.337	3,420,706

← NewerPage 18 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.