ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.740	17.990	17.030	17.160	17.107	17,110,672
2026-01-16	18.500	18.670	17.420	17.480	17.426	26,214,206
2026-01-15	19.890	20.200	17.990	18.500	18.443	37,386,890
2026-01-14	17.560	23.010	17.410	21.450	21.384	59,727,928
2026-01-13	18.200	21.170	16.950	19.430	19.370	54,416,479
2026-01-12	17.370	17.980	16.810	17.640	17.585	35,282,684
2026-01-09	16.330	17.370	16.330	17.240	17.187	33,646,331
2026-01-08	15.260	16.220	15.140	16.000	15.951	32,698,009
2026-01-07	15.150	15.660	15.000	15.340	15.293	22,112,254
2026-01-06	15.260	15.690	15.070	15.280	15.233	20,365,661
2026-01-05	14.760	15.360	14.760	15.250	15.203	22,250,089
2025-12-31	15.380	15.470	14.710	14.750	14.704	23,985,742
2025-12-30	15.270	16.270	14.800	15.290	15.243	30,346,869
2025-12-29	17.000	17.000	15.270	15.580	15.532	48,178,662
2025-12-26	17.700	19.810	17.600	18.980	18.921	49,305,267
2025-12-25	17.530	17.970	17.180	17.570	17.516	32,142,628
2025-12-24	17.840	19.180	17.200	18.000	17.944	43,344,889
2025-12-23	16.620	19.490	16.620	18.530	18.473	50,482,313
2025-12-22	18.290	18.330	16.690	17.160	17.107	41,155,294
2025-12-19	18.060	19.600	16.600	18.600	18.543	57,087,867
2025-12-18	15.820	18.040	15.300	18.040	17.984	48,771,511
2025-12-17	14.250	15.760	14.250	15.030	14.984	31,683,252
2025-12-16	14.320	14.590	13.680	14.170	14.126	14,991,900
2025-12-15	13.880	14.960	13.680	14.320	14.276	17,480,609
2025-12-12	14.180	14.380	13.680	13.710	13.668	16,051,656
2025-12-11	14.640	14.700	13.960	13.960	13.917	21,684,788
2025-12-10	15.060	15.880	14.660	14.790	14.744	27,021,135
2025-12-09	14.710	15.350	14.360	14.980	14.934	26,682,842
2025-12-08	15.170	15.200	14.660	14.900	14.854	22,780,141
2025-12-05	14.440	15.830	13.900	15.190	15.143	34,618,498
2025-12-04	14.330	14.990	14.020	14.540	14.495	24,637,761
2025-12-03	14.500	14.920	14.090	14.390	14.346	24,953,300
2025-12-02	13.880	14.880	13.820	14.760	14.714	25,678,838
2025-12-01	13.990	14.300	13.830	14.080	14.037	13,248,914
2025-11-28	14.230	14.260	13.680	13.980	13.937	14,699,721
2025-11-27	14.810	14.830	13.900	14.000	13.957	22,899,222
2025-11-26	13.660	15.450	13.600	15.080	15.033	34,621,375
2025-11-25	13.050	14.000	13.030	13.790	13.747	18,701,705
2025-11-24	12.960	13.260	12.900	13.050	13.010	10,757,458
2025-11-21	13.210	13.640	12.980	13.020	12.980	17,189,582
2025-11-20	13.950	14.060	13.360	13.400	13.359	18,024,054
2025-11-19	14.350	14.590	13.730	13.830	13.787	26,843,510
2025-11-18	15.680	16.000	14.410	14.950	14.904	34,603,878
2025-11-17	17.520	17.920	15.430	15.580	15.532	48,032,549
2025-11-14	13.880	16.660	13.800	16.660	16.609	14,176,727
2025-11-13	13.630	14.000	13.280	13.880	13.837	20,225,807
2025-11-12	13.390	14.460	13.280	13.700	13.658	27,507,518
2025-11-11	12.870	13.690	12.690	13.360	13.319	20,208,214
2025-11-10	12.460	13.380	12.390	12.860	12.820	16,071,192
2025-11-07	12.390	12.600	12.350	12.520	12.481	7,080,400
2025-11-06	12.420	12.560	12.220	12.390	12.352	7,537,096
2025-11-05	12.270	12.750	12.250	12.480	12.441	10,249,751
2025-11-04	12.330	12.800	12.140	12.480	12.441	13,747,911
2025-11-03	12.270	12.370	12.110	12.200	12.162	8,766,176
2025-10-31	12.180	12.510	12.120	12.270	12.232	13,958,816
2025-10-30	11.930	12.880	11.780	12.180	12.142	19,424,287
2025-10-29	12.010	12.360	11.770	11.990	11.953	20,107,436
2025-10-28	11.250	11.360	11.170	11.280	11.245	2,835,080
2025-10-27	11.260	11.430	11.170	11.240	11.205	2,948,279
2025-10-24	11.360	11.400	11.200	11.250	11.215	3,062,100

← NewerPage 4 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.