Shandong Sanyuan Biotechnology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	25.200	25.720	25.200	25.580	23.805	537,740
2025-01-16	25.580	25.740	25.200	25.410	23.647	595,100
2025-01-15	25.780	25.780	25.380	25.500	23.730	598,600
2025-01-14	25.080	25.780	25.020	25.680	23.898	1,028,981
2025-01-13	24.260	25.160	23.820	25.120	23.377	754,900
2025-01-10	25.150	25.150	24.310	24.320	22.632	679,699
2025-01-09	25.060	25.460	24.810	25.320	23.330	602,509
2025-01-08	25.060	25.140	24.520	25.060	23.091	807,050
2025-01-07	24.930	25.060	24.690	25.050	23.081	617,800
2025-01-06	24.800	25.260	24.320	24.930	22.971	585,613
2025-01-03	25.560	25.840	24.680	24.800	22.851	1,134,620
2025-01-02	26.080	26.490	25.500	25.570	23.561	1,290,630
2024-12-31	27.430	27.500	26.210	26.210	24.150	2,050,275
2024-12-30	27.700	28.330	27.310	27.500	25.339	2,684,251
2024-12-27	27.800	28.450	27.610	28.000	25.800	3,473,435
2024-12-26	27.290	28.490	26.990	27.910	25.717	2,511,293
2024-12-25	27.520	28.380	26.800	27.670	25.495	2,480,650
2024-12-24	26.900	27.780	26.560	27.550	25.385	1,447,822
2024-12-23	27.400	27.500	26.560	26.610	24.519	1,393,131
2024-12-20	27.100	27.680	27.100	27.400	25.247	1,218,855
2024-12-19	27.620	27.900	27.060	27.180	25.044	1,572,321
2024-12-18	27.770	27.980	27.250	27.800	25.615	1,856,609
2024-12-17	27.650	28.490	27.580	27.770	25.588	2,688,502
2024-12-16	29.080	29.380	28.650	28.860	26.592	1,827,945
2024-12-13	29.990	29.990	29.130	29.200	26.905	3,968,883
2024-12-12	28.970	30.380	28.750	30.340	27.956	6,046,533
2024-12-11	29.020	29.690	28.710	29.070	26.785	4,025,720
2024-12-10	29.060	30.030	28.680	29.350	27.043	5,453,642
2024-12-09	28.030	28.570	27.900	28.450	26.214	1,853,366
2024-12-06	27.750	28.070	27.380	28.060	25.855	1,290,659
2024-12-05	27.580	27.940	27.540	27.730	25.551	948,550
2024-12-04	28.040	28.210	27.600	27.700	25.523	1,015,436
2024-12-03	28.200	28.270	27.900	28.120	25.910	1,154,409
2024-12-02	27.940	28.290	27.800	28.210	25.993	1,589,291
2024-11-29	27.670	28.220	27.520	28.000	25.800	1,410,268
2024-11-28	27.250	27.700	27.080	27.630	25.459	910,750
2024-11-27	27.110	27.260	26.280	27.230	25.090	938,000
2024-11-26	27.290	27.500	27.000	27.120	24.989	708,350
2024-11-25	27.090	27.450	26.920	27.280	25.136	665,166
2024-11-22	27.940	28.060	26.960	26.960	24.841	1,205,650
2024-11-21	27.980	28.040	27.520	27.860	25.671	834,250
2024-11-20	27.650	28.080	27.550	27.980	25.781	871,777
2024-11-19	27.100	27.720	27.100	27.700	25.523	862,960
2024-11-18	27.510	27.860	27.020	27.070	24.943	910,591
2024-11-15	27.740	28.140	27.450	27.460	25.302	985,511
2024-11-14	28.700	28.700	27.860	27.930	25.735	1,163,492
2024-11-13	28.780	28.890	28.160	28.650	26.398	1,450,500
2024-11-12	29.150	29.670	28.500	28.780	26.518	2,830,026
2024-11-11	28.190	29.140	28.080	29.130	26.841	1,730,262
2024-11-08	29.650	29.880	28.500	28.700	26.445	3,086,973
2024-11-07	27.990	29.390	27.820	29.290	26.988	3,461,490
2024-11-06	28.410	28.580	27.930	28.050	25.846	1,520,328
2024-11-05	28.000	28.370	27.710	28.350	26.122	1,370,450
2024-11-04	27.660	28.010	27.300	27.970	25.772	840,578
2024-11-01	27.830	27.900	27.100	27.560	25.394	1,210,750
2024-10-31	27.680	28.660	27.540	27.870	25.680	1,870,139
2024-10-30	27.900	28.320	27.780	27.910	25.717	939,079
2024-10-29	28.610	28.750	27.680	27.760	25.578	1,018,339
2024-10-28	28.350	28.750	28.350	28.610	26.362	1,210,850
2024-10-25	28.090	28.510	27.940	28.490	26.251	1,148,116

← NewerPage 8 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.