ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	14.850	14.970	14.510	14.970	14.924	10,046,016
2026-04-21	15.300	15.640	14.780	15.000	14.954	16,537,949
2026-04-20	15.310	15.460	15.150	15.410	15.362	13,810,843
2026-04-17	15.450	15.540	15.150	15.340	15.293	14,008,333
2026-04-16	15.780	15.850	15.210	15.560	15.512	26,459,683
2026-04-15	14.300	16.780	14.260	16.280	16.230	37,582,961
2026-04-14	14.170	14.200	13.880	14.060	14.017	7,484,694
2026-04-13	14.540	14.540	13.860	14.020	13.977	11,457,720
2026-04-10	14.560	14.830	14.320	14.590	14.545	10,021,643
2026-04-09	15.130	15.440	14.610	14.660	14.615	14,433,190
2026-04-08	15.600	15.750	15.060	15.390	15.342	19,890,024
2026-04-07	15.100	15.820	15.100	15.800	15.751	20,278,652
2026-04-03	14.830	16.310	14.780	15.450	15.402	27,681,254
2026-04-02	14.600	15.720	14.500	15.570	15.522	26,583,456
2026-04-01	14.510	14.700	14.140	14.680	14.635	12,000,479
2026-03-31	14.320	14.970	14.240	14.430	14.385	13,042,487
2026-03-30	13.530	14.380	13.530	14.320	14.276	11,575,915
2026-03-27	13.380	13.790	13.350	13.790	13.747	3,684,583
2026-03-26	13.830	13.910	13.470	13.560	13.518	3,325,594
2026-03-25	13.670	13.860	13.620	13.800	13.757	4,189,440
2026-03-24	13.500	13.680	13.280	13.650	13.608	6,160,504
2026-03-23	13.590	13.750	13.010	13.110	13.070	6,150,388
2026-03-20	14.210	14.380	13.820	13.820	13.777	3,883,604
2026-03-19	14.460	14.560	14.100	14.210	14.166	3,962,219
2026-03-18	14.290	14.550	14.260	14.540	14.495	3,045,800
2026-03-17	14.550	14.730	14.300	14.310	14.266	3,835,000
2026-03-16	14.530	14.590	14.340	14.550	14.505	3,241,327
2026-03-13	14.630	14.730	14.400	14.470	14.425	3,628,521
2026-03-12	14.770	14.780	14.450	14.530	14.485	3,629,334
2026-03-11	14.960	15.020	14.660	14.750	14.704	4,592,319
2026-03-10	14.930	15.070	14.890	14.990	14.944	3,175,200
2026-03-09	14.880	15.050	14.640	14.840	14.794	4,047,200
2026-03-06	14.600	15.070	14.600	15.070	15.023	4,770,132
2026-03-05	14.700	14.800	14.590	14.770	14.724	4,205,277
2026-03-04	14.500	14.700	14.300	14.520	14.475	5,320,037
2026-03-03	15.070	15.260	14.500	14.530	14.485	7,873,951
2026-03-02	15.590	15.590	14.840	15.030	14.984	9,484,933
2026-02-27	15.630	15.870	15.530	15.870	15.821	5,371,166
2026-02-26	15.800	15.840	15.550	15.670	15.622	5,616,589
2026-02-25	15.530	15.920	15.500	15.870	15.821	7,882,700
2026-02-24	15.380	15.710	15.380	15.530	15.482	6,195,132
2026-02-13	15.470	15.690	15.330	15.370	15.323	5,813,528
2026-02-12	15.680	15.760	15.400	15.480	15.432	6,386,672
2026-02-11	15.920	16.030	15.570	15.580	15.532	7,330,300
2026-02-10	16.100	16.100	15.710	15.800	15.751	7,442,286
2026-02-09	16.140	16.390	15.930	16.140	16.090	8,501,917
2026-02-06	16.180	16.590	15.750	15.820	15.771	10,364,525
2026-02-05	16.580	16.690	16.110	16.220	16.170	11,094,870
2026-02-04	17.200	17.380	16.660	16.800	16.748	10,973,416
2026-02-03	16.580	17.220	16.580	17.210	17.157	10,591,069
2026-02-02	16.380	16.910	16.170	16.530	16.479	9,348,224
2026-01-30	17.170	17.470	16.410	16.520	16.469	13,615,161
2026-01-29	16.960	17.680	16.550	17.130	17.077	14,401,628
2026-01-28	17.500	17.790	17.000	17.100	17.047	13,785,366
2026-01-27	18.230	18.570	17.500	17.630	17.576	22,618,962
2026-01-26	18.120	19.490	17.830	19.260	19.200	33,881,533
2026-01-23	18.370	18.900	18.140	18.600	18.543	29,995,415
2026-01-22	16.990	17.710	16.810	17.710	17.655	18,879,658
2026-01-21	16.900	17.300	16.720	16.920	16.868	14,059,853
2026-01-20	17.120	17.480	16.920	17.260	17.207	16,934,118

← NewerPage 3 of 21 · 1,217 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.