ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	19.500	19.800	19.100	19.140	18.981	1,584,300
2023-07-28	19.420	19.790	19.370	19.680	19.516	1,925,103
2023-07-27	19.310	19.650	19.170	19.360	19.199	1,609,461
2023-07-26	19.090	19.430	19.030	19.310	19.149	1,270,242
2023-07-25	19.200	19.280	18.880	19.100	18.941	1,266,700
2023-07-24	19.120	19.350	18.820	19.050	18.891	1,341,214
2023-07-21	18.830	19.340	18.590	19.030	18.872	2,059,100
2023-07-20	18.550	18.930	18.490	18.770	18.614	1,153,050
2023-07-19	18.440	18.670	18.330	18.550	18.396	729,040
2023-07-18	18.750	18.750	18.300	18.440	18.287	609,800
2023-07-17	18.510	18.550	18.290	18.500	18.346	817,453
2023-07-14	18.720	18.750	18.480	18.570	18.415	716,275
2023-07-13	18.640	18.800	18.390	18.760	18.604	880,874
2023-07-12	18.580	18.740	18.400	18.500	18.346	565,757
2023-07-11	18.640	18.650	18.400	18.590	18.435	464,548
2023-07-10	18.550	18.720	18.330	18.640	18.485	729,500
2023-07-07	18.360	18.640	17.940	18.500	18.346	871,800
2023-07-06	18.490	18.700	18.270	18.550	18.396	964,976
2023-07-05	18.510	18.650	18.420	18.490	18.336	693,500
2023-07-04	18.910	18.910	18.380	18.600	18.445	1,243,400
2023-07-03	19.070	19.200	18.670	18.740	18.584	1,200,955
2023-06-30	18.630	19.130	18.430	19.040	18.882	1,884,900
2023-06-29	18.350	18.850	18.250	18.620	18.465	1,752,966
2023-06-28	17.830	18.500	17.830	18.410	18.257	2,232,200
2023-06-27	17.600	17.940	17.360	17.930	17.781	1,318,100
2023-06-26	17.750	17.750	17.360	17.450	17.305	1,402,359
2023-06-21	18.010	18.040	17.760	17.870	17.721	1,309,261
2023-06-20	18.160	18.490	18.050	18.070	17.920	1,584,782
2023-06-19	18.310	18.440	18.010	18.070	17.920	1,429,784
2023-06-16	18.550	18.800	18.370	18.410	18.257	1,690,744
2023-06-15	18.450	18.910	18.270	18.680	18.525	2,851,219
2023-06-14	17.660	18.450	17.610	18.360	18.207	3,820,075
2023-06-13	17.950	18.000	17.660	17.740	17.592	765,825
2023-06-12	17.710	17.880	17.410	17.880	17.731	1,351,204
2023-06-09	18.000	18.260	17.710	17.790	17.642	1,477,500
2023-06-08	18.160	18.160	17.710	18.030	17.880	1,340,637
2023-06-07	17.810	18.600	17.450	18.020	17.870	3,385,772
2023-06-06	18.280	18.390	17.680	17.710	17.563	1,911,236
2023-06-05	17.860	18.440	17.610	18.390	18.237	3,397,320
2023-06-02	17.710	17.980	17.700	17.760	17.612	1,253,695
2023-06-01	17.930	18.120	17.760	17.800	17.652	1,105,757
2023-05-31	17.940	18.430	17.910	17.950	17.801	1,410,085
2023-05-30	18.800	18.800	17.900	18.120	17.969	1,449,190
2023-05-29	18.200	18.580	18.200	18.300	18.034	835,400
2023-05-26	18.360	18.380	18.080	18.350	18.083	842,427
2023-05-25	18.430	18.570	18.250	18.320	18.053	1,218,800
2023-05-24	18.580	18.710	18.230	18.500	18.231	1,441,327
2023-05-23	18.760	19.150	18.550	18.740	18.467	1,897,850
2023-05-22	18.400	19.360	18.240	18.780	18.507	2,503,199
2023-05-19	17.710	18.540	17.710	18.450	18.182	1,725,164
2023-05-18	18.350	18.590	17.950	18.080	17.817	1,936,300
2023-05-17	18.200	18.500	18.030	18.500	18.231	1,710,764
2023-05-16	18.590	19.090	18.350	18.390	18.122	2,411,855
2023-05-15	17.560	18.850	17.500	18.710	18.438	3,982,027
2023-05-12	17.630	17.850	17.510	17.560	17.304	1,360,005
2023-05-11	17.830	17.960	17.600	17.600	17.344	1,183,566
2023-05-10	18.010	18.020	17.560	17.690	17.433	2,077,795
2023-05-09	18.470	18.580	17.910	17.930	17.669	1,800,500
2023-05-08	18.260	18.620	18.090	18.580	18.310	1,903,000
2023-05-05	18.740	18.740	18.080	18.300	18.034	2,697,700

← NewerPage 14 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.