Shanghai Sanyou Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.500	12.950	12.270	12.500	12.500	4,333,485
2026-07-21	12.870	12.890	11.950	12.270	12.270	5,357,478
2026-07-20	13.210	13.340	12.430	12.620	12.620	6,160,214
2026-07-17	13.480	13.850	12.860	13.180	13.180	8,115,151
2026-07-16	13.030	13.780	12.820	13.540	13.540	7,890,504
2026-07-15	12.520	13.270	12.330	13.050	13.050	6,918,564
2026-07-14	12.000	12.590	11.990	12.520	12.520	4,249,372
2026-07-13	12.480	12.530	12.120	12.320	12.320	3,881,224
2026-07-10	12.190	12.640	11.810	12.390	12.390	4,626,318
2026-07-09	12.040	12.260	11.770	12.040	12.040	3,879,180
2026-07-08	12.190	12.480	12.060	12.110	12.110	2,607,620
2026-07-07	12.690	12.800	12.070	12.260	12.260	4,330,503
2026-07-06	13.030	13.030	12.570	12.690	12.690	8,404,528
2026-07-03	12.630	13.090	12.600	12.950	12.950	3,535,782
2026-07-02	12.930	13.280	12.640	12.670	12.670	4,889,649
2026-07-01	12.180	13.000	11.850	12.890	12.890	5,625,044
2026-06-30	12.000	12.060	11.610	11.970	11.970	3,373,131
2026-06-29	11.380	12.020	11.120	11.900	11.900	4,922,467
2026-06-26	11.940	12.150	11.410	11.410	11.410	3,684,831
2026-06-25	12.500	12.580	11.860	11.990	11.990	5,383,327
2026-06-24	12.990	13.100	12.310	12.510	12.510	4,945,046
2026-06-23	12.110	13.230	12.110	12.890	12.890	7,214,962
2026-06-22	12.020	12.230	11.500	12.160	12.160	5,602,161
2026-06-18	12.030	12.380	12.020	12.120	12.120	3,271,903
2026-06-17	12.330	12.350	12.040	12.090	12.090	2,202,603
2026-06-16	12.540	12.540	12.060	12.220	12.220	3,144,422
2026-06-15	12.440	12.590	12.220	12.360	12.360	2,729,208
2026-06-12	12.250	12.520	12.130	12.450	12.450	2,991,993
2026-06-11	12.300	12.430	12.010	12.150	12.150	2,290,071
2026-06-10	12.591	12.609	12.100	12.409	12.390	3,803,565
2026-06-09	12.718	12.755	12.391	12.636	12.617	2,603,535
2026-06-08	12.873	13.109	12.418	12.609	12.590	3,583,624
2026-06-05	12.727	13.182	12.464	12.864	12.844	4,873,026
2026-06-04	14.460	14.490	13.900	14.000	13.978	3,362,662
2026-06-03	14.960	15.090	14.370	14.460	14.460	4,605,413
2026-06-02	15.400	15.650	14.900	14.970	14.970	2,886,027
2026-06-01	15.200	15.700	15.150	15.400	15.400	3,209,983
2026-05-29	15.550	15.770	15.180	15.310	15.310	3,742,827
2026-05-28	15.860	15.860	15.320	15.550	15.550	3,022,212
2026-05-27	16.710	16.720	15.640	15.860	15.860	6,780,192
2026-05-26	17.260	17.260	16.400	16.660	16.660	6,280,446
2026-05-25	17.920	18.080	17.010	17.220	17.220	4,780,633
2026-05-22	17.560	17.890	17.170	17.770	17.770	3,433,907
2026-05-21	17.810	18.120	17.420	17.500	17.500	4,641,573
2026-05-20	18.390	18.490	17.680	17.820	17.820	3,354,909
2026-05-19	18.200	18.580	18.050	18.420	18.420	3,724,929
2026-05-18	17.920	18.300	17.610	18.100	18.100	3,391,674
2026-05-15	18.210	18.510	17.870	18.070	18.070	3,721,466
2026-05-14	18.760	18.990	18.230	18.300	18.300	4,421,379
2026-05-13	19.080	19.440	18.700	18.830	18.830	5,827,347
2026-05-12	19.190	19.640	19.000	19.080	19.080	4,164,393
2026-05-11	19.350	19.390	18.830	19.190	19.190	7,100,481
2026-05-08	18.330	19.890	18.290	19.340	19.340	10,406,185
2026-05-07	17.860	18.650	17.740	18.330	18.330	7,218,008
2026-05-06	18.180	18.660	17.680	17.950	17.950	7,850,755
2026-04-30	17.480	17.870	17.300	17.690	17.690	3,154,901
2026-04-29	17.350	17.640	17.220	17.500	17.500	3,326,899
2026-04-28	17.400	17.960	17.120	17.620	17.620	6,368,779
2026-04-27	17.230	17.680	17.010	17.610	17.610	4,101,295
2026-04-24	17.000	17.280	16.700	17.180	17.180	3,447,539

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.0935 CNY
2022-06-07	0.2002 CNY
2021-06-11	0.1740 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.