Shandong Sanyuan Biotechnology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	29.850	30.150	29.850	30.010	28.854	1,866,414
2025-07-18	30.100	30.180	29.800	29.910	28.758	1,857,600
2025-07-17	29.550	30.150	29.550	30.060	28.902	2,143,300
2025-07-16	29.410	29.870	29.110	29.680	28.537	2,091,055
2025-07-15	30.050	30.100	29.240	29.400	28.268	2,983,950
2025-07-14	29.880	30.270	29.810	30.190	29.027	2,020,537
2025-07-11	29.670	30.050	29.520	29.980	28.825	4,123,100
2025-07-10	30.480	30.730	30.190	30.310	29.143	2,655,870
2025-07-09	30.890	31.070	30.410	30.510	29.335	4,333,537
2025-07-08	30.910	31.150	30.680	31.000	29.806	4,146,950
2025-07-07	31.310	31.950	30.880	31.150	29.950	4,745,923
2025-07-04	31.380	31.670	30.630	30.730	29.547	6,733,050
2025-07-03	32.220	32.400	31.000	31.140	29.941	11,717,190
2025-07-02	29.040	34.690	29.030	32.290	31.046	17,051,930
2025-07-01	28.710	29.360	28.710	29.280	28.152	2,823,800
2025-06-30	28.680	28.990	28.550	28.810	27.700	2,139,550
2025-06-27	28.020	28.690	28.020	28.610	27.508	2,363,733
2025-06-26	28.400	28.550	28.060	28.090	27.008	2,174,890
2025-06-25	28.780	28.780	28.110	28.460	27.364	2,402,850
2025-06-24	28.260	28.590	28.180	28.500	27.402	2,364,450
2025-06-23	27.770	28.250	27.270	28.240	27.152	2,034,279
2025-06-20	27.700	28.160	27.700	27.770	26.701	1,348,350
2025-06-19	28.490	28.680	27.770	27.870	26.797	2,258,296
2025-06-18	28.490	28.680	28.160	28.270	27.181	2,063,330
2025-06-17	29.420	29.490	28.410	28.680	27.575	3,569,767
2025-06-16	29.300	29.780	29.160	29.560	28.422	2,931,650
2025-06-13	30.310	30.310	29.110	29.520	28.383	5,097,739
2025-06-12	30.300	30.790	30.000	30.580	29.402	4,720,400
2025-06-11	30.820	30.940	30.350	30.440	29.268	5,464,900
2025-06-10	29.630	31.150	29.240	31.140	29.941	9,735,700
2025-06-09	29.750	30.300	29.610	29.880	28.729	4,371,008
2025-06-06	30.000	30.200	29.310	29.740	28.595	5,104,890
2025-06-05	30.300	31.640	29.600	31.130	28.970	7,265,760
2025-06-04	30.410	30.430	29.930	30.300	28.197	4,364,150
2025-06-03	29.050	30.480	28.830	30.430	28.318	6,014,500
2025-05-30	29.500	29.660	28.880	29.220	27.192	3,935,300
2025-05-29	29.580	29.860	29.000	29.540	27.490	4,806,300
2025-05-28	30.710	30.850	29.520	29.600	27.546	6,815,400
2025-05-27	29.870	31.680	29.700	30.700	28.569	8,476,041
2025-05-26	28.690	29.920	28.530	29.870	27.797	5,789,751
2025-05-23	29.590	30.150	28.750	28.920	26.913	7,081,350
2025-05-22	31.700	31.770	29.640	29.780	27.713	10,955,590
2025-05-21	30.300	33.490	30.090	32.150	29.919	13,269,920
2025-05-20	30.280	31.130	29.690	30.600	28.476	10,914,640
2025-05-19	29.090	31.840	29.090	30.490	28.374	13,122,100
2025-05-16	28.450	29.460	28.030	29.050	27.034	7,993,942
2025-05-15	27.570	29.180	27.500	28.800	26.801	8,700,400
2025-05-14	27.800	28.000	27.530	27.780	25.852	3,098,550
2025-05-13	28.330	28.470	27.710	27.960	26.020	3,907,934
2025-05-12	28.520	28.580	28.010	28.320	26.355	5,676,098
2025-05-09	27.900	29.330	27.410	28.740	26.745	7,925,939
2025-05-08	27.800	27.970	27.410	27.900	25.964	4,383,196
2025-05-07	26.660	28.330	26.660	28.020	26.075	7,385,046
2025-05-06	26.050	26.680	25.960	26.660	24.810	4,157,760
2025-04-30	25.920	26.270	25.610	25.910	24.112	3,200,316
2025-04-29	26.210	26.380	25.580	25.850	24.056	3,735,850
2025-04-28	27.600	27.600	25.310	25.700	23.916	7,481,900
2025-04-25	28.500	29.400	28.080	28.100	26.150	8,071,520
2025-04-24	27.630	29.280	27.560	28.870	26.866	8,507,663
2025-04-23	28.010	28.390	27.570	27.760	25.833	4,680,050

← NewerPage 6 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.