ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.060	10.640	10.020	10.290	10.258	7,479,479
2024-07-24	9.810	10.990	9.600	10.460	10.428	10,079,741
2024-07-23	9.540	11.000	9.320	10.090	10.059	7,704,600
2024-07-22	9.390	9.560	9.310	9.550	9.521	1,315,800
2024-07-19	9.350	9.490	9.220	9.440	9.411	1,448,300
2024-07-18	9.300	9.340	9.130	9.330	9.301	1,652,600
2024-07-17	9.380	9.560	9.280	9.380	9.351	1,323,100
2024-07-16	9.560	9.560	9.330	9.390	9.361	961,800
2024-07-15	9.750	9.750	9.490	9.530	9.451	1,147,200
2024-07-12	9.920	9.920	9.660	9.760	9.679	1,677,100
2024-07-11	9.450	9.910	9.450	9.800	9.718	2,930,000
2024-07-10	9.420	9.510	9.210	9.290	9.213	1,824,978
2024-07-09	9.410	9.530	9.140	9.440	9.361	2,686,400
2024-07-08	9.870	9.870	9.430	9.480	9.401	2,291,500
2024-07-05	9.500	10.000	9.300	9.920	9.837	2,791,900
2024-07-04	9.920	10.010	9.440	9.510	9.431	2,717,600
2024-07-03	10.030	10.250	10.000	10.000	9.917	1,652,900
2024-07-02	10.020	10.250	9.800	10.150	10.066	2,315,600
2024-07-01	9.800	10.040	9.700	10.020	9.937	1,406,200
2024-06-28	9.920	10.050	9.760	9.840	9.758	1,937,900
2024-06-27	10.070	10.180	9.860	9.870	9.788	2,296,200
2024-06-26	9.750	10.130	9.660	10.100	10.016	2,322,800
2024-06-25	9.770	9.930	9.630	9.780	9.699	2,420,600
2024-06-24	10.180	10.200	9.600	9.660	9.580	3,349,478
2024-06-21	10.280	10.480	10.200	10.240	10.155	1,696,100
2024-06-20	10.600	10.770	10.330	10.360	10.274	2,141,400
2024-06-19	10.850	10.860	10.570	10.630	10.542	2,120,600
2024-06-18	10.770	10.920	10.690	10.840	10.750	2,609,600
2024-06-17	11.060	11.060	10.650	10.720	10.631	3,681,400
2024-06-14	11.300	11.460	10.900	11.080	10.988	3,244,200
2024-06-13	11.690	11.740	11.370	11.410	11.315	2,709,300
2024-06-12	11.520	11.770	11.400	11.670	11.573	2,386,900
2024-06-11	11.710	11.710	11.290	11.510	11.414	2,223,537
2024-06-07	11.330	11.680	11.330	11.600	11.504	3,491,078
2024-06-06	11.730	11.950	11.110	11.200	11.107	5,053,478
2024-06-05	12.200	12.200	11.830	11.830	11.732	3,561,400
2024-06-04	12.350	12.350	11.880	12.220	12.118	3,741,400
2024-06-03	12.810	12.870	12.110	12.380	12.277	6,233,200
2024-05-31	12.720	12.930	12.530	12.880	12.773	5,357,936
2024-05-30	13.240	13.260	12.680	12.740	12.634	8,684,749
2024-05-29	12.890	13.660	12.890	13.410	13.298	9,750,749
2024-05-28	13.910	13.960	12.920	13.140	13.031	12,836,714
2024-05-27	14.670	15.130	13.800	13.980	13.864	14,405,706
2024-05-24	14.100	14.950	13.910	14.420	14.300	18,425,832
2024-05-23	14.000	15.640	13.460	14.600	14.479	26,578,582
2024-05-22	13.790	14.950	13.510	14.950	14.826	24,510,221
2024-05-21	12.680	12.680	12.350	12.460	12.356	1,711,584
2024-05-20	12.610	12.830	12.580	12.690	12.584	1,656,467
2024-05-17	12.630	12.760	12.410	12.630	12.525	2,157,400
2024-05-16	12.760	12.820	12.600	12.670	12.565	1,403,300
2024-05-15	12.700	12.890	12.530	12.700	12.594	2,060,900
2024-05-14	12.630	12.980	12.600	12.810	12.703	2,092,000
2024-05-13	12.720	12.850	12.520	12.620	12.515	3,090,500
2024-05-10	13.330	13.940	12.870	12.910	12.803	4,536,184
2024-05-09	12.840	13.320	12.840	13.210	13.100	2,617,100
2024-05-08	13.040	13.120	12.810	12.890	12.783	1,852,753
2024-05-07	13.040	13.290	12.920	12.960	12.852	2,492,790
2024-05-06	12.820	13.150	12.780	13.070	12.961	2,824,196
2024-04-30	12.540	12.740	12.520	12.670	12.565	2,399,616
2024-04-29	12.300	12.670	11.900	12.630	12.525	3,698,122

← NewerPage 10 of 21 · 1,212 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.