Shandong Sanyuan Biotechnology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	62.950	65.430	62.110	64.170	37.133	3,545,562
2022-05-05	62.540	64.330	62.080	63.450	36.717	3,759,280
2022-04-29	61.520	63.390	61.000	62.490	36.161	3,656,098
2022-04-28	68.050	68.110	60.610	60.970	35.282	5,528,466
2022-04-27	73.000	75.000	65.570	71.000	41.086	5,863,662
2022-04-26	81.060	85.360	79.000	81.510	47.168	1,655,767
2022-04-25	87.000	88.790	80.380	80.380	46.514	1,720,970
2022-04-22	86.330	90.500	84.730	89.310	51.681	1,383,043
2022-04-21	87.880	90.730	86.050	87.680	50.738	1,557,107
2022-04-20	86.880	90.880	84.500	88.660	51.305	1,979,633
2022-04-19	85.290	87.580	84.890	86.390	49.991	1,111,841
2022-04-18	85.000	85.620	83.600	85.250	49.332	1,015,626
2022-04-15	86.390	87.330	84.200	86.500	50.055	1,711,249
2022-04-14	83.110	88.800	82.770	87.750	50.778	2,098,127
2022-04-13	84.990	85.900	83.000	83.320	48.215	1,187,096
2022-04-12	85.300	85.930	82.680	85.930	49.725	1,367,615
2022-04-11	90.230	90.880	83.060	85.500	49.476	1,748,384
2022-04-08	91.140	91.910	89.750	91.340	52.856	1,159,256
2022-04-07	95.660	95.990	90.370	90.370	52.295	1,951,307
2022-04-06	98.000	98.000	95.800	96.180	55.657	1,198,651
2022-04-01	98.510	99.500	98.100	98.870	57.213	1,285,040
2022-03-31	102.52	102.99	98.200	98.410	56.947	2,028,940
2022-03-30	99.700	104.97	99.330	103.53	59.910	2,308,928
2022-03-29	100.86	101.31	98.390	99.110	57.352	966,991
2022-03-28	101.41	102.50	98.790	100.80	58.330	1,322,423
2022-03-25	104.81	106.58	102.49	102.80	59.487	1,673,897
2022-03-24	99.900	105.81	98.660	104.94	60.726	3,031,436
2022-03-23	101.40	102.15	99.550	100.00	57.867	1,252,262
2022-03-22	101.76	103.00	100.40	101.04	58.469	1,381,417
2022-03-21	101.99	103.50	100.36	101.88	58.955	2,145,818
2022-03-18	103.83	103.83	101.36	102.10	59.082	1,491,674
2022-03-17	106.99	108.66	103.00	104.03	60.199	2,703,086
2022-03-16	101.00	108.88	95.000	106.15	61.426	3,670,083
2022-03-15	106.59	107.68	97.800	98.270	56.866	3,141,795
2022-03-14	107.00	110.64	106.50	106.96	61.895	1,660,922
2022-03-11	102.02	109.20	100.00	108.65	62.873	3,326,029
2022-03-10	107.80	108.90	104.60	105.69	61.160	2,130,867
2022-03-09	107.50	108.88	100.00	105.63	61.125	3,743,706
2022-03-08	118.21	119.86	105.53	107.00	61.918	4,893,619
2022-03-07	116.33	120.12	114.87	119.10	68.920	3,947,280
2022-03-04	114.90	120.11	113.52	117.02	67.716	2,728,709
2022-03-03	120.10	120.30	115.25	115.43	66.796	2,597,514
2022-03-02	118.00	121.46	115.18	118.22	68.411	3,097,254
2022-03-01	117.55	120.29	116.14	118.22	68.411	3,434,214
2022-02-28	110.99	120.35	110.57	118.45	68.544	5,062,867
2022-02-25	114.80	116.50	112.21	112.31	64.991	3,612,669
2022-02-24	112.19	117.47	110.51	114.00	65.969	6,886,018
2022-02-23	107.20	118.56	107.10	113.02	65.401	6,998,487
2022-02-22	104.50	109.22	103.97	108.95	63.046	5,979,632
2022-02-21	106.11	107.58	104.21	104.91	60.708	5,738,559
2022-02-18	111.11	111.87	107.40	108.00	62.497	5,828,154
2022-02-17	118.00	118.58	112.88	113.08	65.436	6,872,985
2022-02-16	116.90	121.64	114.03	119.90	69.383	7,774,321
2022-02-15	111.96	115.79	110.50	115.30	66.721	6,575,437
2022-02-14	120.00	121.87	111.88	113.01	65.396	10,305,268
2022-02-11	120.01	130.89	118.16	124.98	72.322	15,515,363
2022-02-10	145.00	146.00	118.00	128.01	74.076	32,834,023

← NewerPage 19 of 19 · 1,137 trading days

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.