ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	12.400	12.650	12.340	12.580	12.475	2,831,300
2024-04-25	12.310	12.680	12.240	12.540	12.436	2,148,053
2024-04-24	12.240	12.350	12.060	12.320	12.218	1,876,742
2024-04-23	12.010	12.200	11.920	12.150	12.049	1,981,442
2024-04-22	11.830	12.230	11.800	12.010	11.910	2,293,000
2024-04-19	12.000	12.210	11.800	11.830	11.732	2,858,001
2024-04-18	12.210	12.320	11.950	12.060	11.960	2,705,655
2024-04-17	11.520	12.230	11.520	12.220	12.118	3,693,000
2024-04-16	12.150	12.150	11.310	11.410	11.315	4,330,900
2024-04-15	12.380	12.720	11.910	12.200	12.099	3,808,637
2024-04-12	12.760	12.960	12.500	12.590	12.485	2,977,100
2024-04-11	12.820	12.980	12.690	12.790	12.684	2,395,294
2024-04-10	13.360	13.400	12.740	12.820	12.713	3,112,969
2024-04-09	13.080	13.420	13.080	13.360	13.249	3,581,779
2024-04-08	13.880	13.880	13.050	13.070	12.961	3,744,406
2024-04-03	13.750	13.940	13.530	13.840	13.725	3,374,094
2024-04-02	13.700	13.820	13.520	13.620	13.507	1,918,202
2024-04-01	13.220	13.690	13.220	13.690	13.576	2,769,791
2024-03-29	13.420	13.550	13.120	13.290	13.179	1,464,800
2024-03-28	13.280	13.520	13.010	13.430	13.318	2,394,550
2024-03-27	13.530	13.760	13.180	13.180	13.070	2,699,816
2024-03-26	13.560	13.700	13.260	13.530	13.417	2,943,800
2024-03-25	14.160	14.260	13.590	13.620	13.507	2,829,400
2024-03-22	14.700	14.700	14.090	14.160	14.042	3,970,063
2024-03-21	14.930	14.970	14.550	14.730	14.607	3,427,797
2024-03-20	14.810	14.980	14.700	14.910	14.786	3,366,515
2024-03-19	14.910	14.910	14.710	14.730	14.607	3,492,888
2024-03-18	14.640	14.970	14.510	14.930	14.806	5,074,054
2024-03-15	14.350	14.730	14.220	14.630	14.508	4,577,300
2024-03-14	14.540	14.840	14.250	14.400	14.280	4,264,833
2024-03-13	14.450	14.660	14.210	14.460	14.340	4,458,653
2024-03-12	14.140	14.470	14.100	14.470	14.350	5,554,181
2024-03-11	13.800	14.140	13.750	14.110	13.993	4,246,553
2024-03-08	13.700	14.060	13.700	13.910	13.794	3,387,416
2024-03-07	13.970	14.180	13.710	13.710	13.596	3,505,886
2024-03-06	13.920	14.140	13.700	13.920	13.804	3,057,377
2024-03-05	14.280	14.280	13.720	13.910	13.794	4,048,049
2024-03-04	14.300	14.530	14.020	14.260	14.141	4,774,695
2024-03-01	14.440	14.540	13.920	14.270	14.151	5,790,955
2024-02-29	13.780	14.490	13.660	14.390	14.270	5,970,012
2024-02-28	15.490	15.860	14.050	14.060	13.943	9,364,824
2024-02-27	15.220	15.660	15.040	15.500	15.371	8,497,038
2024-02-26	14.350	16.180	14.300	15.570	15.440	11,008,776
2024-02-23	14.200	14.430	13.920	14.300	14.181	9,077,460
2024-02-22	13.710	14.180	13.530	14.180	14.062	8,615,060
2024-02-21	13.590	14.250	13.310	14.040	13.923	10,607,425
2024-02-20	13.390	14.280	13.390	13.850	13.735	8,880,733
2024-02-19	13.390	13.580	12.800	13.370	13.259	8,164,741
2024-02-08	12.520	13.720	10.010	13.190	13.080	9,430,278
2024-02-07	13.650	13.650	12.110	12.510	12.406	4,019,000
2024-02-06	13.130	13.810	12.410	13.240	13.130	3,032,818
2024-02-05	14.110	14.120	12.610	13.030	12.922	2,478,861
2024-02-02	15.080	15.200	13.520	14.130	14.012	2,136,500
2024-02-01	15.160	15.290	14.650	14.950	14.826	1,486,165
2024-01-31	16.400	16.480	15.040	15.170	15.044	2,137,700
2024-01-30	16.490	16.630	15.950	16.230	16.095	1,849,030
2024-01-29	17.350	17.350	16.400	16.550	16.412	1,430,807
2024-01-26	17.610	17.780	17.060	17.130	16.987	1,754,100
2024-01-25	17.560	17.800	17.140	17.710	17.563	842,940
2024-01-24	17.050	17.730	16.650	17.560	17.414	1,310,940

← NewerPage 11 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.