Shandong Sanyuan Biotechnology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	28.130	29.100	27.910	27.970	25.772	1,226,750
2024-10-23	28.500	28.550	27.810	27.960	25.763	948,241
2024-10-22	27.410	28.010	27.210	28.010	25.809	1,273,952
2024-10-21	27.070	27.660	27.070	27.440	25.284	1,214,768
2024-10-18	26.350	27.650	26.320	27.320	25.173	1,334,950
2024-10-17	26.620	26.910	26.300	26.640	24.546	1,046,834
2024-10-16	26.500	27.040	26.290	26.700	24.602	865,000
2024-10-15	27.320	27.500	26.680	26.810	24.703	807,052
2024-10-14	27.600	27.600	26.670	27.310	25.164	752,168
2024-10-11	28.310	28.310	26.810	27.050	24.924	1,110,918
2024-10-10	28.050	29.260	27.800	28.310	26.085	1,410,569
2024-10-09	30.450	30.450	28.200	28.210	25.993	2,613,800
2024-10-08	33.500	34.000	29.400	31.250	28.794	5,027,594
2024-09-30	26.860	29.590	26.240	29.050	26.767	3,450,660
2024-09-27	25.150	26.440	25.010	26.080	24.030	1,478,873
2024-09-26	24.310	25.000	24.200	24.970	22.869	646,382
2024-09-25	24.300	24.840	24.180	24.320	22.274	735,232
2024-09-24	23.980	24.400	23.610	24.290	22.247	706,199
2024-09-23	23.480	23.500	23.130	23.400	21.432	259,250
2024-09-20	23.800	23.800	23.130	23.200	21.248	349,798
2024-09-19	23.500	24.020	23.360	23.670	21.679	334,300
2024-09-18	24.100	24.100	23.190	23.450	21.477	236,050
2024-09-13	24.300	24.300	23.850	23.900	21.889	358,134
2024-09-12	24.480	24.880	24.290	24.290	22.247	454,700
2024-09-11	24.390	25.280	24.170	24.730	22.650	683,722
2024-09-10	24.480	24.480	23.980	24.280	22.238	343,514
2024-09-09	24.620	24.900	24.190	24.380	22.329	312,100
2024-09-06	25.200	25.280	24.890	24.900	22.805	212,000
2024-09-05	24.920	25.200	24.920	25.180	23.062	247,500
2024-09-04	25.200	25.230	24.950	25.010	22.906	205,900
2024-09-03	25.170	25.380	24.760	25.200	23.080	340,321
2024-09-02	25.180	25.370	24.870	24.870	22.778	397,500
2024-08-30	24.800	25.400	24.650	25.170	23.053	586,757
2024-08-29	24.730	24.950	24.300	24.890	22.796	452,300
2024-08-28	24.260	24.930	24.160	24.740	22.659	443,850
2024-08-27	24.120	24.580	24.120	24.230	22.192	321,000
2024-08-26	23.560	24.390	23.560	24.230	22.192	295,908
2024-08-23	24.120	24.390	23.550	23.940	21.926	404,900
2024-08-22	24.440	24.440	23.960	24.220	22.183	345,930
2024-08-21	24.320	24.500	23.920	24.390	22.338	592,550
2024-08-20	25.170	25.180	24.290	24.310	22.265	344,350
2024-08-19	24.890	25.150	24.780	24.800	22.714	268,395
2024-08-16	25.220	25.250	24.880	25.000	22.897	309,800
2024-08-15	24.920	25.290	24.730	25.220	23.098	411,925
2024-08-14	25.270	25.270	24.980	25.020	22.915	272,250
2024-08-13	25.260	25.280	24.800	25.220	23.098	310,400
2024-08-12	25.250	25.470	25.020	25.180	23.062	456,750
2024-08-09	25.700	25.980	25.300	25.380	23.245	540,500
2024-08-08	25.260	25.880	25.160	25.650	23.492	1,070,000
2024-08-07	25.210	25.380	24.980	25.130	23.016	419,000
2024-08-06	24.860	25.280	24.830	25.200	23.080	607,500
2024-08-05	25.330	25.660	24.750	24.770	22.686	958,340
2024-08-02	25.700	26.110	25.480	25.490	23.346	1,032,973
2024-08-01	25.460	26.180	25.460	25.890	23.712	1,169,300
2024-07-31	25.160	25.660	24.880	25.560	23.410	1,223,807
2024-07-30	24.590	25.500	24.400	25.300	23.172	1,281,252
2024-07-29	24.250	24.880	23.930	24.620	22.549	840,584
2024-07-26	24.060	24.560	24.010	24.260	22.219	960,609
2024-07-25	25.010	25.050	24.040	24.240	22.201	1,699,034
2024-07-24	24.100	25.720	23.630	25.160	23.043	2,481,325

← NewerPage 9 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.