Shandong Sanyuan Biotechnology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	27.990	28.320	27.960	28.290	27.200	767,631
2025-10-20	27.910	28.090	27.770	27.990	26.912	827,048
2025-10-17	28.130	28.300	27.780	27.810	26.739	1,049,469
2025-10-16	28.440	28.550	28.130	28.130	27.047	866,094
2025-10-15	28.180	28.530	28.000	28.530	27.431	958,350
2025-10-14	28.400	28.450	28.000	28.040	26.960	1,169,253
2025-10-13	28.060	28.460	27.800	28.290	27.200	1,354,964
2025-10-10	28.730	29.100	28.700	28.780	27.672	860,100
2025-10-09	28.900	29.070	28.500	28.860	27.749	1,931,850
2025-09-30	29.280	29.280	28.880	28.910	27.797	1,267,850
2025-09-29	28.850	29.130	28.520	29.110	27.989	1,445,362
2025-09-26	28.490	28.880	28.110	28.800	27.691	1,675,012
2025-09-25	28.410	28.700	28.290	28.500	27.402	1,947,999
2025-09-24	28.210	28.580	28.020	28.540	27.441	1,262,423
2025-09-23	29.100	29.110	27.850	28.360	27.268	2,612,436
2025-09-22	29.300	29.460	28.960	29.170	28.047	1,765,775
2025-09-19	29.380	29.470	29.000	29.260	28.133	1,933,251
2025-09-18	29.950	30.200	29.300	29.490	28.354	3,571,431
2025-09-17	30.400	30.400	29.940	30.050	28.893	2,061,419
2025-09-16	30.350	30.370	29.880	30.320	29.152	2,346,991
2025-09-15	30.720	30.920	30.280	30.350	29.181	3,072,511
2025-09-12	30.300	31.330	30.190	30.710	29.527	5,174,190
2025-09-11	30.140	30.200	29.600	30.190	29.027	2,872,164
2025-09-10	29.910	30.180	29.750	30.160	28.998	2,161,390
2025-09-09	30.300	30.570	29.920	30.030	28.873	2,794,600
2025-09-08	30.370	30.480	30.080	30.470	29.297	2,909,474
2025-09-05	29.830	30.190	29.380	30.120	28.960	2,766,380
2025-09-04	29.210	30.270	29.100	29.920	28.768	3,558,278
2025-09-03	30.180	30.650	29.120	29.250	28.124	3,003,359
2025-09-02	30.890	30.890	29.920	30.150	28.989	3,200,207
2025-09-01	30.650	31.100	30.260	30.890	29.700	4,148,295
2025-08-29	29.480	31.000	29.480	30.670	29.489	5,823,713
2025-08-28	29.970	30.100	28.900	29.470	28.335	4,604,479
2025-08-27	30.740	30.860	29.970	29.970	28.816	4,239,281
2025-08-26	30.870	30.970	30.570	30.640	29.460	4,027,449
2025-08-25	30.250	30.770	30.100	30.770	29.585	5,339,236
2025-08-22	30.590	30.590	30.080	30.240	29.075	3,841,999
2025-08-21	29.750	30.760	29.750	30.590	29.412	7,209,577
2025-08-20	29.480	29.720	29.330	29.720	28.575	2,559,286
2025-08-19	29.270	29.740	29.230	29.550	28.412	2,356,811
2025-08-18	29.130	29.430	29.110	29.270	28.143	2,356,661
2025-08-15	29.010	29.240	28.960	29.130	28.008	1,745,844
2025-08-14	29.810	29.960	28.930	28.950	27.835	2,828,150
2025-08-13	29.900	29.910	29.470	29.650	28.508	2,087,400
2025-08-12	29.950	30.120	29.710	29.780	28.633	2,168,900
2025-08-11	29.450	29.990	29.260	29.940	28.787	2,700,926
2025-08-08	29.950	29.980	29.410	29.410	28.277	2,369,795
2025-08-07	29.600	29.940	29.490	29.920	28.768	2,485,610
2025-08-06	29.640	29.700	29.400	29.610	28.470	1,634,918
2025-08-05	29.650	29.850	29.560	29.680	28.537	1,655,800
2025-08-04	29.150	29.650	29.120	29.630	28.489	1,575,900
2025-08-01	29.090	29.420	29.090	29.300	28.172	1,493,212
2025-07-31	29.810	29.820	29.070	29.090	27.970	2,578,600
2025-07-30	29.940	30.100	29.510	29.750	28.604	2,165,200
2025-07-29	30.380	30.380	29.620	30.000	28.845	2,897,981
2025-07-28	29.990	30.350	29.930	30.340	29.172	2,621,826
2025-07-25	29.890	30.470	29.700	29.910	28.758	2,536,240
2025-07-24	29.600	29.950	29.500	29.890	28.739	1,814,700
2025-07-23	30.100	30.190	29.550	29.640	28.498	3,175,240
2025-07-22	30.020	30.530	29.960	30.270	29.104	3,623,790

← NewerPage 5 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.