Shandong Sanyuan Biotechnology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	23.890	24.280	23.270	23.380	23.380	1,793,800
2026-07-16	23.960	24.160	23.630	23.850	23.850	1,536,134
2026-07-15	24.080	24.810	23.840	24.300	23.800	2,416,309
2026-07-14	23.070	24.500	22.850	24.170	23.673	1,872,100
2026-07-13	23.040	23.650	23.030	23.300	22.821	1,424,879
2026-07-10	23.000	23.600	22.690	23.210	22.732	1,490,700
2026-07-09	23.460	23.490	22.660	23.020	22.546	1,355,230
2026-07-08	23.300	24.170	22.910	23.480	22.997	1,600,349
2026-07-07	24.000	24.460	23.250	23.330	22.850	1,603,150
2026-07-06	23.300	23.900	23.200	23.700	23.212	1,506,050
2026-07-03	23.000	23.440	22.990	23.290	22.811	1,081,750
2026-07-02	22.780	23.300	22.720	22.910	22.439	961,750
2026-07-01	22.100	23.350	22.060	23.000	22.527	1,196,048
2026-06-30	22.560	22.770	22.120	22.230	21.773	886,300
2026-06-29	22.180	22.850	21.810	22.690	22.223	1,171,150
2026-06-26	22.990	23.170	22.360	22.410	21.949	1,230,550
2026-06-25	23.570	23.740	22.810	23.110	22.635	1,258,299
2026-06-24	23.810	24.040	23.400	23.560	23.075	867,200
2026-06-23	24.010	24.390	23.600	24.040	23.545	1,092,650
2026-06-22	23.760	24.040	22.950	24.000	23.506	1,587,150
2026-06-18	23.520	23.890	23.190	23.740	23.252	964,000
2026-06-17	23.770	23.790	23.220	23.590	23.105	1,034,350
2026-06-16	24.140	24.140	23.660	23.870	23.379	1,103,100
2026-06-15	24.000	24.340	23.900	24.140	23.643	1,074,362
2026-06-12	23.600	24.030	23.370	24.000	23.506	1,202,350
2026-06-11	23.260	23.750	23.140	23.420	22.938	850,885
2026-06-10	23.270	23.790	23.270	23.560	23.075	977,358
2026-06-09	23.620	23.670	23.130	23.480	22.997	1,040,130
2026-06-08	23.660	23.970	23.090	23.390	22.909	1,434,710
2026-06-05	24.070	24.360	23.820	24.010	23.516	1,345,000
2026-06-04	24.110	24.450	23.760	24.070	23.575	1,926,200
2026-06-03	24.910	25.080	24.100	24.160	23.663	1,814,750
2026-06-02	25.550	25.670	24.960	25.020	24.505	950,236
2026-06-01	24.840	25.620	24.840	25.550	25.024	1,117,150
2026-05-29	25.160	25.360	24.840	24.930	24.417	982,907
2026-05-28	25.200	25.420	24.780	25.090	24.574	1,037,050
2026-05-27	25.700	25.830	24.980	25.240	24.721	1,415,300
2026-05-26	26.150	26.150	25.400	25.690	25.161	1,440,250
2026-05-25	26.150	26.380	25.840	26.000	25.465	979,961
2026-05-22	25.950	26.380	25.740	26.150	25.612	930,685
2026-05-21	26.620	26.910	25.900	25.940	25.406	1,341,786
2026-05-20	26.700	26.700	26.250	26.610	26.063	907,030
2026-05-19	26.890	27.050	26.400	26.720	26.170	1,204,150
2026-05-18	26.910	27.200	26.630	26.860	26.307	1,334,207
2026-05-15	27.400	27.410	26.900	26.950	26.396	1,592,550
2026-05-14	27.480	27.690	27.160	27.250	26.689	1,263,650
2026-05-13	27.400	27.770	27.120	27.460	26.895	1,556,411
2026-05-12	27.330	27.610	26.950	27.190	26.631	1,314,636
2026-05-11	27.320	27.450	27.000	27.450	26.885	1,398,450
2026-05-08	27.240	27.360	27.100	27.330	26.768	1,671,900
2026-05-07	27.120	27.330	27.020	27.230	26.670	1,317,206
2026-05-06	27.280	27.390	27.100	27.120	26.562	1,607,836
2026-04-30	26.890	27.290	26.820	27.230	26.670	1,666,800
2026-04-29	26.330	27.110	26.240	27.010	26.454	2,313,250
2026-04-28	26.250	26.380	26.030	26.100	25.563	1,000,150
2026-04-27	25.920	26.380	25.720	26.320	25.778	1,386,447
2026-04-24	25.980	26.090	25.740	25.920	25.387	1,154,050
2026-04-23	26.160	26.270	25.860	25.990	25.455	794,150
2026-04-22	26.280	26.340	26.020	26.150	25.612	782,942
2026-04-21	26.360	26.500	26.210	26.260	25.720	748,550

← NewerPage 2 of 3 · 121 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.