ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.270	11.380	11.210	11.360	11.325	2,620,075
2025-10-22	11.250	11.390	11.170	11.320	11.285	3,076,400
2025-10-21	11.080	11.250	11.080	11.240	11.205	3,967,900
2025-10-20	10.900	11.070	10.890	11.070	11.036	3,468,973
2025-10-17	10.940	11.070	10.800	10.850	10.816	3,259,400
2025-10-16	11.030	11.110	10.940	10.980	10.946	2,816,740
2025-10-15	10.870	11.080	10.760	11.050	11.016	4,017,700
2025-10-14	10.950	11.050	10.830	10.840	10.807	3,439,200
2025-10-13	10.700	10.940	10.520	10.930	10.896	3,808,700
2025-10-10	11.010	11.150	10.970	11.070	11.036	2,847,348
2025-10-09	11.000	11.090	10.870	11.000	10.966	2,608,700
2025-09-30	11.080	11.150	11.020	11.020	10.986	2,565,877
2025-09-29	10.980	11.130	10.830	11.050	11.016	2,867,548
2025-09-26	10.990	11.120	10.890	11.000	10.966	3,487,620
2025-09-25	11.230	11.290	11.020	11.050	11.016	3,783,166
2025-09-24	11.110	11.260	11.030	11.220	11.185	3,307,800
2025-09-23	11.250	11.290	10.930	11.120	11.086	5,418,581
2025-09-22	11.230	11.410	11.130	11.260	11.225	6,429,500
2025-09-19	11.720	11.850	11.170	11.300	11.265	15,026,625
2025-09-18	11.690	12.490	11.550	12.070	12.033	15,935,896
2025-09-17	11.800	11.840	11.670	11.690	11.654	2,956,840
2025-09-16	11.690	11.820	11.630	11.820	11.783	2,687,200
2025-09-15	11.780	11.780	11.640	11.690	11.654	2,520,570
2025-09-12	11.880	11.970	11.730	11.770	11.734	3,330,975
2025-09-11	11.670	11.890	11.500	11.870	11.833	4,717,800
2025-09-10	11.770	11.870	11.660	11.770	11.734	3,013,727
2025-09-09	11.850	11.950	11.650	11.750	11.714	3,397,200
2025-09-08	11.900	11.980	11.770	11.900	11.863	3,542,300
2025-09-05	11.730	11.850	11.600	11.800	11.764	4,291,100
2025-09-04	11.750	11.950	11.590	11.790	11.754	3,969,500
2025-09-03	12.000	12.080	11.590	11.660	11.624	3,834,500
2025-09-02	12.170	12.190	11.830	11.970	11.933	4,859,900
2025-09-01	12.140	12.270	11.910	12.090	12.053	5,336,839
2025-08-29	12.020	12.420	12.020	12.100	12.063	5,543,900
2025-08-28	12.280	12.590	11.740	12.060	12.023	6,644,599
2025-08-27	12.950	12.950	12.260	12.270	12.232	6,389,300
2025-08-26	12.760	13.020	12.660	12.900	12.860	4,862,711
2025-08-25	12.830	12.950	12.670	12.790	12.750	4,493,957
2025-08-22	12.950	13.000	12.700	12.830	12.790	4,008,100
2025-08-21	12.990	13.110	12.890	12.980	12.940	4,376,678
2025-08-20	13.030	13.030	12.790	13.010	12.970	4,160,100
2025-08-19	12.850	13.150	12.810	13.070	13.030	5,165,900
2025-08-18	12.880	13.040	12.780	12.850	12.810	4,712,078
2025-08-15	12.820	12.970	12.760	12.880	12.840	3,449,200
2025-08-14	13.200	13.270	12.780	12.810	12.770	4,781,678
2025-08-13	13.360	13.470	13.110	13.200	13.159	4,941,500
2025-08-12	13.470	13.580	13.270	13.330	13.289	4,015,500
2025-08-11	13.060	13.480	13.060	13.480	13.438	5,692,274
2025-08-08	13.170	13.270	13.000	13.210	13.169	5,425,700
2025-08-07	13.050	13.350	13.010	13.230	13.189	7,121,600
2025-08-06	13.490	13.620	13.180	13.320	13.279	8,328,500
2025-08-05	13.300	13.560	13.200	13.540	13.498	10,019,900
2025-08-04	13.260	13.350	12.900	13.350	13.309	6,993,455
2025-08-01	13.040	13.490	13.030	13.290	13.249	8,340,200
2025-07-31	13.050	13.350	13.000	13.080	13.040	7,562,600
2025-07-30	12.990	13.300	12.910	13.130	13.089	6,580,100
2025-07-29	12.980	13.100	12.770	13.040	13.000	5,314,700
2025-07-28	12.910	13.170	12.910	12.980	12.940	4,787,900
2025-07-25	13.000	13.190	12.900	12.970	12.930	4,959,800
2025-07-24	12.880	13.100	12.850	13.010	12.970	4,636,534

← NewerPage 5 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.