ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	17.050	17.730	16.650	17.560	17.414	1,310,940
2024-01-23	17.070	17.390	16.510	17.130	16.987	1,984,600
2024-01-22	18.390	18.480	17.260	17.420	17.275	1,067,471
2024-01-19	18.600	18.800	18.370	18.600	18.445	650,000
2024-01-18	18.630	18.710	17.910	18.600	18.445	1,198,000
2024-01-17	18.890	19.310	18.680	18.720	18.564	1,017,100
2024-01-16	19.280	19.290	18.640	18.940	18.782	785,700
2024-01-15	19.040	19.040	19.040	19.040	18.882	0
2024-01-12	19.330	19.350	19.040	19.040	18.882	629,800
2024-01-11	19.590	19.590	19.050	19.320	19.159	1,248,327
2024-01-10	19.510	19.670	19.250	19.510	19.348	954,300
2024-01-09	19.530	19.760	19.330	19.540	19.377	769,500
2024-01-08	19.800	19.880	19.390	19.420	19.258	754,904
2024-01-05	20.100	20.320	19.740	19.820	19.655	919,007
2024-01-04	20.180	20.190	19.730	20.050	19.883	899,900
2024-01-03	20.280	20.500	19.850	20.210	20.042	1,864,207
2024-01-02	20.410	20.500	19.300	20.470	20.300	2,884,082
2023-12-29	19.820	20.540	19.790	20.430	20.260	1,552,810
2023-12-28	20.300	20.390	19.900	19.920	19.754	1,215,799
2023-12-27	19.480	20.290	19.270	20.110	19.943	2,119,855
2023-12-26	19.720	20.080	19.430	19.730	19.566	1,477,400
2023-12-25	19.010	20.080	19.010	19.760	19.596	1,914,844
2023-12-22	19.090	19.360	19.010	19.100	18.941	958,200
2023-12-21	19.120	19.290	18.810	19.230	19.070	1,578,047
2023-12-20	19.370	19.700	19.120	19.270	19.110	1,790,600
2023-12-19	19.830	19.940	19.020	19.270	19.110	2,923,200
2023-12-18	19.960	20.140	19.500	19.710	19.546	1,671,300
2023-12-15	20.580	20.580	19.850	19.970	19.804	1,242,431
2023-12-14	20.650	20.950	20.300	20.360	20.191	977,900
2023-12-13	20.800	21.040	20.600	20.690	20.518	943,900
2023-12-12	20.640	20.720	20.370	20.530	20.359	831,600
2023-12-11	20.520	20.960	20.340	20.640	20.468	1,057,400
2023-12-08	21.020	21.130	20.480	20.480	20.310	988,300
2023-12-07	21.000	21.160	20.770	20.990	20.815	802,778
2023-12-06	21.800	21.810	20.850	21.140	20.964	1,627,200
2023-12-05	22.080	22.080	21.560	21.640	21.460	1,666,144
2023-12-04	21.740	22.370	21.270	22.120	21.936	3,178,169
2023-12-01	21.280	22.100	21.010	21.660	21.480	3,219,796
2023-11-30	20.740	21.290	20.450	21.200	21.024	2,117,655
2023-11-29	20.910	20.990	20.500	20.570	20.399	1,200,540
2023-11-28	20.490	21.130	20.310	20.760	20.587	2,280,287
2023-11-27	20.900	20.940	20.130	20.640	20.468	2,940,600
2023-11-24	20.370	21.000	20.320	20.940	20.766	3,929,100
2023-11-23	20.050	20.420	20.010	20.390	20.220	1,155,907
2023-11-22	20.200	20.320	20.010	20.080	19.913	1,272,839
2023-11-21	20.410	20.490	20.090	20.180	20.012	1,525,500
2023-11-20	20.290	20.490	20.100	20.420	20.250	1,680,641
2023-11-17	19.900	20.190	19.810	20.070	19.903	1,337,306
2023-11-16	20.240	20.450	19.800	19.940	19.774	2,146,898
2023-11-15	21.000	21.000	20.350	20.450	20.280	2,987,407
2023-11-14	20.260	21.390	20.020	21.110	20.934	4,496,500
2023-11-13	20.300	20.500	19.800	20.270	20.101	4,016,317
2023-11-10	19.560	20.680	19.170	20.500	20.329	5,764,299
2023-11-09	19.780	19.870	19.250	19.430	19.268	1,649,668
2023-11-08	19.110	19.870	19.040	19.730	19.566	2,823,768
2023-11-07	19.300	19.490	19.070	19.170	19.010	1,157,700
2023-11-06	19.490	19.600	19.150	19.280	19.120	1,414,366
2023-11-03	19.530	19.530	19.020	19.380	19.219	1,456,535
2023-11-02	19.310	19.600	19.190	19.340	19.179	1,984,562
2023-11-01	19.210	19.680	18.760	19.570	19.407	2,691,351

← NewerPage 12 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.