Shandong Sanyuan Biotechnology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	27.390	29.000	27.180	28.450	26.476	6,811,500
2025-04-21	27.020	27.780	27.020	27.680	25.759	3,361,193
2025-04-18	28.180	28.500	27.310	27.350	25.452	5,102,200
2025-04-17	28.960	28.960	28.020	28.520	26.541	7,972,046
2025-04-16	27.700	29.460	27.060	29.460	27.416	11,447,190
2025-04-15	28.400	29.460	28.070	28.090	26.141	10,288,450
2025-04-14	28.110	28.750	27.920	28.540	26.559	10,164,000
2025-04-11	29.990	30.340	28.330	28.620	26.634	18,336,641
2025-04-10	25.290	30.000	25.280	30.000	27.918	16,692,420
2025-04-09	24.250	25.190	23.500	25.000	23.265	1,894,200
2025-04-08	24.200	25.000	24.100	24.780	23.060	1,865,129
2025-04-07	25.770	25.990	22.950	24.000	22.334	3,819,009
2025-04-03	26.210	27.350	26.190	26.930	25.061	3,717,535
2025-04-02	26.240	26.430	26.150	26.180	24.363	697,752
2025-04-01	25.540	26.490	25.520	26.350	24.521	1,513,552
2025-03-31	26.170	26.200	25.310	25.590	23.814	1,711,036
2025-03-28	26.950	27.130	26.390	26.390	24.559	2,044,800
2025-03-27	26.410	27.100	26.200	27.100	25.219	2,928,597
2025-03-26	26.600	26.950	26.490	26.500	24.661	1,469,750
2025-03-25	26.500	26.770	26.260	26.750	24.894	1,609,491
2025-03-24	26.140	26.600	25.680	26.530	24.689	1,710,700
2025-03-21	26.340	26.520	26.010	26.110	24.298	969,941
2025-03-20	26.530	26.630	26.330	26.350	24.521	668,150
2025-03-19	26.780	26.780	26.430	26.530	24.689	823,850
2025-03-18	26.840	26.840	26.600	26.770	24.912	883,800
2025-03-17	26.850	26.970	26.660	26.720	24.866	1,417,746
2025-03-14	26.360	26.830	26.330	26.830	24.968	1,576,688
2025-03-13	26.260	26.680	26.260	26.530	24.689	927,200
2025-03-12	26.770	26.830	26.380	26.440	24.605	1,163,250
2025-03-11	26.050	26.790	25.920	26.680	24.828	1,628,852
2025-03-10	26.110	26.430	26.010	26.250	24.428	1,087,100
2025-03-07	25.910	26.430	25.720	26.090	24.279	1,280,905
2025-03-06	25.630	25.950	25.540	25.910	24.112	1,125,355
2025-03-05	25.850	25.970	25.370	25.630	23.851	1,213,900
2025-03-04	26.000	26.080	25.700	25.850	24.056	1,527,900
2025-03-03	25.810	26.450	25.670	26.150	24.335	2,907,354
2025-02-28	26.680	27.600	26.170	26.270	24.447	3,394,350
2025-02-27	25.740	26.850	25.740	26.800	24.940	4,085,328
2025-02-26	25.420	25.750	25.370	25.730	23.944	857,119
2025-02-25	25.670	25.670	25.420	25.450	23.684	690,600
2025-02-24	25.380	25.640	25.280	25.640	23.861	1,134,152
2025-02-21	25.600	25.780	25.340	25.510	23.740	1,063,563
2025-02-20	25.120	25.770	25.080	25.740	23.954	1,188,050
2025-02-19	24.940	25.230	24.880	25.230	23.479	826,370
2025-02-18	25.540	25.650	24.850	24.900	23.172	1,128,750
2025-02-17	25.410	25.700	25.390	25.620	23.842	838,505
2025-02-14	25.520	25.700	25.400	25.420	23.656	899,250
2025-02-13	25.890	25.920	25.610	25.610	23.833	894,000
2025-02-12	25.880	25.940	25.670	25.900	24.103	834,050
2025-02-11	25.800	25.860	25.630	25.780	23.991	768,250
2025-02-10	25.760	25.890	25.630	25.840	24.047	1,213,100
2025-02-07	25.680	25.850	25.350	25.760	23.972	2,262,195
2025-02-06	25.580	25.730	25.370	25.680	23.898	819,759
2025-02-05	26.010	26.280	25.370	25.490	23.721	924,100
2025-01-27	25.800	26.130	25.750	26.010	24.205	789,147
2025-01-24	25.730	25.880	25.410	25.810	24.019	873,600
2025-01-23	26.100	26.200	25.730	25.730	23.944	879,300
2025-01-22	25.770	26.080	25.570	25.860	24.065	897,750
2025-01-21	25.780	25.940	25.530	25.800	24.010	889,200
2025-01-20	25.400	25.730	25.300	25.590	23.814	683,450

← NewerPage 7 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.