ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.350	14.770	14.280	14.570	14.570	8,266,697
2026-10-20	14.350	14.460	13.900	14.330	14.330	8,568,125
2026-10-19	14.350	14.690	13.560	14.380	14.380	12,188,302
2026-10-16	14.580	14.590	13.790	13.940	13.940	7,515,878
2026-10-15	13.810	14.850	13.710	14.130	14.130	9,440,600
2026-10-14	14.250	14.260	13.930	14.150	14.150	5,382,100
2026-10-13	13.970	14.340	13.790	14.220	14.220	6,491,693
2026-10-12	14.170	14.500	14.000	14.090	14.090	8,332,900
2026-10-09	14.580	14.580	14.120	14.380	14.380	7,872,773
2026-10-08	14.850	15.060	14.250	14.370	14.370	14,434,937
2026-09-30	14.130	15.010	14.000	14.840	14.840	19,233,186
2026-09-29	13.120	14.050	12.800	14.040	14.040	14,001,290
2026-09-28	13.250	13.270	12.900	12.970	12.970	6,543,329
2026-09-24	12.550	13.360	12.550	13.250	13.250	9,673,013
2026-09-23	13.050	13.050	12.570	12.720	12.720	4,926,000
2026-09-22	13.000	13.170	12.810	12.950	12.950	5,541,600
2026-09-21	12.500	13.250	12.500	13.120	13.120	8,390,300
2026-09-18	12.180	12.720	12.180	12.430	12.430	5,631,300
2026-09-17	12.180	12.220	11.980	12.180	12.180	2,976,500
2026-09-16	12.070	12.220	11.940	12.170	12.170	3,115,800
2026-09-15	12.250	12.340	12.120	12.170	12.170	4,545,500
2026-09-14	11.910	12.390	11.840	12.230	12.230	5,183,000
2026-09-11	12.790	12.830	12.000	12.070	12.070	6,966,000
2026-09-10	12.810	12.830	12.600	12.620	12.620	3,064,300
2026-09-09	13.250	13.250	12.810	12.880	12.880	4,477,600
2026-09-08	13.300	13.340	13.170	13.280	13.280	3,720,684
2026-09-07	13.150	13.340	13.140	13.300	13.300	2,482,000
2026-09-04	13.140	13.420	13.070	13.150	13.150	3,166,000
2026-09-03	13.330	13.400	13.020	13.130	13.130	3,111,738
2026-09-02	13.470	13.540	13.260	13.290	13.290	4,159,700
2026-09-01	13.450	13.680	13.410	13.580	13.580	4,511,700
2026-08-31	13.330	13.500	13.050	13.470	13.470	5,440,800
2026-08-28	13.330	13.800	13.200	13.490	13.490	8,489,700
2026-08-27	13.240	13.560	13.100	13.390	13.390	6,233,793
2026-08-26	13.980	14.000	13.230	13.300	13.300	8,274,024
2026-08-25	12.820	13.320	12.550	13.320	13.320	6,866,367
2026-08-24	13.450	13.450	12.700	12.760	12.760	5,706,800
2026-08-21	13.240	13.310	12.840	13.200	13.200	6,857,250
2026-08-20	13.330	13.650	13.240	13.360	13.360	7,257,700
2026-08-19	13.650	13.880	13.040	13.080	13.080	8,704,952
2026-08-18	13.830	14.240	13.670	13.750	13.750	9,118,200
2026-08-17	14.390	14.420	13.610	13.900	13.900	16,089,675
2026-08-14	13.950	14.530	13.550	14.420	14.420	17,063,133
2026-08-13	13.780	14.300	13.490	13.990	13.990	13,284,022
2026-08-12	13.840	14.410	13.770	13.860	13.860	14,715,886
2026-08-11	13.750	14.500	13.670	14.040	14.040	13,501,200
2026-08-10	13.890	14.230	13.630	13.790	13.790	12,028,200
2026-08-07	13.680	13.880	13.360	13.860	13.860	11,372,064
2026-08-06	14.050	14.200	13.600	13.720	13.720	11,932,403
2026-08-05	13.840	14.090	13.700	13.900	13.900	5,940,651
2026-08-04	13.780	13.850	13.510	13.850	13.850	8,074,701
2026-08-03	13.110	13.880	13.110	13.700	13.700	10,279,213
2026-07-31	12.500	13.490	12.430	13.190	13.190	14,076,396
2026-07-30	12.530	12.840	12.380	12.430	12.430	5,914,491
2026-07-29	12.480	12.590	12.310	12.530	12.530	3,474,078
2026-07-28	12.350	12.640	12.300	12.390	12.390	4,315,800
2026-07-27	12.160	12.760	12.000	12.490	12.490	6,167,394
2026-07-24	12.560	12.650	12.010	12.040	12.040	5,041,400
2026-07-23	12.600	12.720	12.400	12.650	12.650	4,141,894
2026-07-22	12.210	12.770	12.160	12.720	12.720	9,770,311

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0450 CNY
2024-07-16	0.0500 CNY
2023-05-30	0.1150 CNY
2022-05-30	0.0730 CNY
2021-08-16	0.1100 CNY

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