Shandong Sanyuan Biotechnology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	27.160	27.620	27.020	27.300	26.738	1,454,100
2026-01-14	27.130	27.450	26.850	27.160	26.601	2,226,331
2026-01-13	27.510	27.700	27.140	27.160	26.601	1,876,802
2026-01-12	27.250	27.460	27.160	27.430	26.866	1,870,009
2026-01-09	27.010	27.300	27.010	27.280	26.719	996,260
2026-01-08	26.830	27.210	26.830	27.140	26.582	1,105,300
2026-01-07	26.800	27.060	26.690	26.920	26.366	1,227,982
2026-01-06	26.660	26.980	26.610	26.890	26.337	1,370,550
2026-01-05	26.290	26.660	26.200	26.650	26.102	885,834
2025-12-31	26.380	26.450	26.180	26.290	25.749	719,120
2025-12-30	26.710	26.710	26.390	26.400	25.857	1,488,405
2025-12-29	27.070	27.300	26.880	27.300	26.249	1,280,769
2025-12-26	27.240	27.240	26.870	26.930	25.893	824,950
2025-12-25	26.890	27.250	26.890	27.200	26.152	935,339
2025-12-24	26.800	27.090	26.740	26.990	25.951	631,650
2025-12-23	26.850	26.930	26.690	26.800	25.768	781,068
2025-12-22	27.040	27.090	26.810	26.810	25.777	633,835
2025-12-19	26.650	26.980	26.630	26.930	25.893	654,623
2025-12-18	26.460	26.900	26.450	26.700	25.672	724,051
2025-12-17	26.440	26.580	26.150	26.560	25.537	751,477
2025-12-16	26.830	26.920	26.320	26.420	25.403	935,616
2025-12-15	26.700	26.890	26.600	26.830	25.797	590,993
2025-12-12	26.750	26.850	26.540	26.620	25.595	792,058
2025-12-11	27.040	27.040	26.610	26.640	25.614	985,750
2025-12-10	27.020	27.240	26.800	27.030	25.989	1,166,835
2025-12-09	27.300	27.300	26.910	26.930	25.893	861,135
2025-12-08	27.280	27.370	27.090	27.300	26.249	868,350
2025-12-05	26.880	27.140	26.610	27.130	26.085	864,073
2025-12-04	27.470	27.480	26.770	26.790	25.758	1,287,788
2025-12-03	27.560	27.670	27.190	27.400	26.345	930,299
2025-12-02	27.830	27.830	27.380	27.550	26.489	791,600
2025-12-01	27.610	27.830	27.580	27.710	26.643	795,279
2025-11-28	27.540	27.770	27.340	27.630	26.566	1,034,629
2025-11-27	27.530	27.900	27.510	27.600	26.537	1,003,800
2025-11-26	27.480	28.400	27.340	27.670	26.604	1,556,478
2025-11-25	27.390	27.660	27.250	27.360	26.306	1,119,900
2025-11-24	27.050	27.500	27.050	27.320	26.268	1,065,000
2025-11-21	28.010	28.340	27.010	27.010	25.970	2,521,948
2025-11-20	28.550	28.750	28.180	28.220	27.133	1,283,053
2025-11-19	28.690	28.890	28.230	28.410	27.316	1,561,369
2025-11-18	28.980	29.180	28.600	28.690	27.585	1,800,219
2025-11-17	28.870	29.050	28.520	28.780	27.672	1,998,568
2025-11-14	29.450	29.680	28.890	28.890	27.777	3,060,828
2025-11-13	29.340	29.750	28.870	29.460	28.325	3,927,772
2025-11-12	29.660	30.060	29.150	29.450	28.316	5,115,735
2025-11-11	28.090	30.450	27.860	29.950	28.797	6,720,031
2025-11-10	27.780	28.060	27.610	28.040	26.960	1,569,079
2025-11-07	27.600	27.820	27.520	27.670	26.604	1,063,950
2025-11-06	27.580	27.720	27.400	27.660	26.595	1,080,149
2025-11-05	27.160	27.700	27.060	27.490	26.431	2,429,698
2025-11-04	27.630	27.730	27.200	27.310	26.258	1,415,550
2025-11-03	27.600	27.760	27.450	27.710	26.643	1,102,950
2025-10-31	27.320	27.620	27.230	27.610	26.547	1,169,366
2025-10-30	27.550	27.600	27.180	27.190	26.143	1,972,599
2025-10-29	27.770	27.770	27.390	27.520	26.460	1,658,980
2025-10-28	27.800	27.970	27.760	27.820	26.749	1,356,600
2025-10-27	27.830	28.000	27.700	27.940	26.864	1,381,547
2025-10-24	27.950	27.950	27.790	27.800	26.729	1,385,098
2025-10-23	27.930	28.020	27.570	27.900	26.826	1,166,899
2025-10-22	28.220	28.290	27.890	27.910	26.835	1,280,112

← NewerPage 4 of 19 · 1,136 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.