ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.800	12.900	11.650	12.320	12.320	12,186,364
2026-07-20	12.220	13.880	12.220	12.800	12.800	14,356,863
2026-07-17	13.380	13.630	12.250	12.250	12.250	11,376,113
2026-07-16	13.280	13.820	12.910	13.490	13.490	12,605,100
2026-07-15	12.700	13.760	12.590	13.480	13.480	13,852,610
2026-07-14	12.580	13.500	12.520	13.120	13.120	9,320,393
2026-07-13	12.650	12.850	12.350	12.720	12.720	6,196,068
2026-07-10	12.520	13.080	12.350	12.810	12.810	6,750,600
2026-07-09	12.910	13.090	12.290	12.510	12.510	6,708,626
2026-07-08	13.280	13.490	12.940	13.020	13.020	4,733,672
2026-07-07	13.560	13.710	13.190	13.340	13.340	5,703,500
2026-07-06	13.210	13.780	13.210	13.680	13.680	6,419,900
2026-07-03	13.570	13.620	12.900	13.360	13.360	7,269,940
2026-07-02	13.310	13.690	13.210	13.350	13.350	5,586,145
2026-07-01	13.030	13.430	12.770	13.370	13.370	7,337,482
2026-06-30	13.010	13.220	12.590	13.040	13.040	7,659,871
2026-06-29	13.060	13.530	12.840	13.170	13.170	8,514,584
2026-06-26	14.160	14.320	13.090	13.100	13.100	10,086,459
2026-06-25	14.160	14.390	13.630	14.280	14.280	13,116,482
2026-06-24	13.380	14.370	13.040	14.350	14.350	16,821,137
2026-06-23	12.980	13.770	12.800	13.380	13.380	9,210,947
2026-06-22	13.080	13.240	12.350	13.090	13.090	8,604,598
2026-06-18	13.290	13.400	13.020	13.100	13.100	4,600,082
2026-06-17	13.560	13.580	13.050	13.400	13.400	5,780,500
2026-06-16	13.380	13.820	12.550	13.560	13.560	11,245,770
2026-06-15	13.380	13.600	13.220	13.330	13.330	5,671,300
2026-06-12	13.410	13.580	13.210	13.330	13.330	4,976,457
2026-06-11	13.500	13.720	13.080	13.410	13.410	4,108,700
2026-06-10	13.380	13.730	13.070	13.500	13.500	5,215,100
2026-06-09	13.780	14.070	13.370	13.590	13.590	6,565,456
2026-06-08	13.770	14.280	13.610	13.750	13.750	6,365,956
2026-06-05	14.060	14.550	13.820	14.050	14.050	8,288,403
2026-06-04	14.280	14.450	13.980	14.130	14.130	5,490,478
2026-06-03	14.510	14.700	14.150	14.380	14.380	7,788,089
2026-06-02	14.580	14.750	14.350	14.550	14.505	8,944,207
2026-06-01	13.840	15.140	13.800	14.660	14.615	16,833,299
2026-05-29	13.400	14.040	13.400	13.830	13.787	10,830,508
2026-05-28	13.360	13.550	13.120	13.440	13.398	6,594,819
2026-05-27	12.970	13.700	12.860	13.360	13.319	8,793,587
2026-05-26	13.360	13.360	12.760	13.050	13.010	7,330,593
2026-05-25	13.380	13.730	13.100	13.280	13.239	7,151,400
2026-05-22	13.530	13.840	13.300	13.500	13.458	7,201,500
2026-05-21	13.860	13.950	13.500	13.530	13.488	7,642,575
2026-05-20	13.530	14.010	13.260	13.860	13.817	9,204,857
2026-05-19	13.590	13.670	13.310	13.610	13.568	7,058,300
2026-05-18	13.390	13.920	13.310	13.600	13.558	8,629,700
2026-05-15	13.840	13.850	13.350	13.420	13.379	6,609,500
2026-05-14	14.090	14.200	13.830	13.850	13.807	5,762,500
2026-05-13	13.820	14.120	13.720	14.050	14.007	7,006,715
2026-05-12	14.120	14.440	13.810	13.930	13.887	9,116,700
2026-05-11	13.540	14.340	13.380	14.220	14.176	13,913,225
2026-05-08	13.340	13.580	13.300	13.490	13.448	7,051,965
2026-05-07	13.350	13.410	13.170	13.340	13.299	7,345,906
2026-05-06	13.140	13.460	13.140	13.340	13.299	6,994,500
2026-04-30	13.430	13.500	13.050	13.110	13.070	9,150,200
2026-04-29	13.510	13.710	13.190	13.440	13.398	9,219,085
2026-04-28	14.220	14.520	13.630	13.690	13.648	10,020,902
2026-04-27	13.930	14.400	13.870	14.390	14.346	6,958,397
2026-04-24	15.060	15.090	14.200	14.220	14.176	13,040,404
2026-04-23	14.880	15.390	14.680	15.270	15.223	14,908,267

← NewerPage 2 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.