ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.880	13.100	12.850	13.010	12.970	4,636,534
2025-07-23	12.830	13.050	12.730	12.900	12.860	4,896,000
2025-07-22	12.980	13.000	12.740	12.880	12.840	5,133,000
2025-07-21	12.700	13.080	12.580	13.030	12.990	7,199,500
2025-07-18	12.780	12.870	12.560	12.720	12.681	3,763,100
2025-07-17	12.530	12.830	12.500	12.750	12.711	5,364,834
2025-07-16	12.330	12.530	12.330	12.500	12.461	3,132,734
2025-07-15	12.670	12.670	12.240	12.380	12.342	4,481,134
2025-07-14	12.680	12.810	12.570	12.680	12.641	3,140,800
2025-07-11	12.710	12.780	12.510	12.660	12.621	4,411,600
2025-07-10	12.740	12.800	12.520	12.700	12.661	3,949,600
2025-07-09	12.700	12.730	12.550	12.670	12.631	4,733,500
2025-07-08	12.490	12.840	12.420	12.690	12.651	5,836,700
2025-07-07	12.350	12.760	12.320	12.490	12.451	5,353,300
2025-07-04	12.640	12.740	12.400	12.430	12.392	5,132,400
2025-07-03	12.490	12.700	12.490	12.610	12.571	5,419,800
2025-07-02	12.600	12.690	12.410	12.570	12.531	7,124,900
2025-07-01	12.760	12.900	12.630	12.730	12.691	8,076,900
2025-06-30	12.900	12.970	12.600	12.830	12.790	13,308,800
2025-06-27	12.400	13.400	12.220	13.020	12.980	21,253,204
2025-06-26	12.700	12.880	12.330	12.470	12.431	14,613,300
2025-06-25	12.200	13.020	11.930	12.880	12.840	19,598,396
2025-06-24	11.910	12.110	11.910	12.060	12.023	2,750,400
2025-06-23	11.600	11.900	11.500	11.870	11.833	3,028,400
2025-06-20	11.600	11.850	11.590	11.630	11.594	2,711,200
2025-06-19	12.000	12.090	11.600	11.660	11.624	4,426,300
2025-06-18	12.320	12.370	11.940	12.020	11.983	4,016,900
2025-06-17	12.520	13.170	12.230	12.290	12.252	5,777,000
2025-06-16	12.030	12.370	12.030	12.290	12.252	5,193,700
2025-06-13	12.610	12.650	12.000	12.060	12.023	7,529,800
2025-06-12	12.400	13.060	12.350	12.750	12.711	9,831,700
2025-06-11	12.600	12.780	12.380	12.470	12.431	5,359,900
2025-06-10	12.670	12.920	12.470	12.610	12.571	8,043,500
2025-06-09	12.390	13.360	12.360	12.670	12.631	10,205,300
2025-06-06	13.020	13.020	12.350	12.420	12.382	9,302,800
2025-06-05	13.370	13.490	12.890	13.020	12.980	13,927,360
2025-06-04	12.410	13.800	12.310	13.350	13.309	18,809,500
2025-06-03	12.040	12.580	11.920	12.460	12.422	7,052,860
2025-05-30	12.240	12.470	12.040	12.050	12.013	4,232,560
2025-05-29	12.100	12.360	12.010	12.270	12.232	5,389,968
2025-05-28	12.210	12.300	11.900	12.190	12.152	8,219,910
2025-05-27	12.470	12.570	12.230	12.470	12.431	5,743,700
2025-05-26	12.240	12.690	12.160	12.540	12.501	7,967,468
2025-05-23	12.290	12.980	12.210	12.270	12.232	11,617,901
2025-05-22	12.260	12.590	12.020	12.180	12.142	7,705,268
2025-05-21	12.310	13.390	12.310	12.370	12.332	12,573,327
2025-05-20	11.850	12.570	11.820	12.310	12.272	9,695,427
2025-05-19	11.770	11.900	11.580	11.890	11.853	3,970,100
2025-05-16	11.680	11.780	11.550	11.740	11.704	3,082,300
2025-05-15	11.570	11.740	11.490	11.690	11.654	3,176,800
2025-05-14	11.720	11.720	11.450	11.610	11.574	3,218,900
2025-05-13	11.610	11.830	11.550	11.720	11.684	4,012,300
2025-05-12	11.530	11.610	11.350	11.540	11.504	3,179,500
2025-05-09	11.400	11.620	11.300	11.500	11.464	4,215,200
2025-05-08	11.330	11.540	11.260	11.440	11.405	3,334,100
2025-05-07	11.450	11.700	11.250	11.340	11.305	4,953,200
2025-05-06	11.230	11.370	11.130	11.350	11.315	5,038,700
2025-04-30	10.960	11.770	10.960	11.200	11.165	6,983,700
2025-04-29	10.900	11.110	10.650	10.910	10.876	5,922,700
2025-04-28	10.560	10.740	10.340	10.460	10.428	2,639,500

← NewerPage 6 of 21 · 1,218 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.