ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.740	10.910	10.560	10.660	10.627	2,868,568
2025-04-23	10.880	10.930	10.720	10.790	10.757	3,215,010
2025-04-22	10.720	10.880	10.610	10.870	10.836	3,035,400
2025-04-21	10.520	10.780	10.510	10.770	10.737	3,300,400
2025-04-18	11.500	11.500	10.590	10.670	10.637	4,739,600
2025-04-17	10.700	10.920	10.500	10.800	10.767	2,938,500
2025-04-16	10.830	10.920	10.490	10.710	10.677	3,248,300
2025-04-15	10.960	11.110	10.820	10.940	10.906	3,142,700
2025-04-14	10.820	11.220	10.700	10.990	10.956	5,333,200
2025-04-11	10.580	10.830	10.500	10.560	10.527	3,391,600
2025-04-10	10.500	10.770	10.470	10.680	10.647	4,156,387
2025-04-09	9.880	10.450	9.260	10.350	10.318	5,302,484
2025-04-08	9.690	10.360	9.610	10.080	10.049	5,425,201
2025-04-07	10.650	11.000	9.300	9.400	9.371	7,440,200
2025-04-03	11.300	11.770	11.300	11.620	11.584	2,620,225
2025-04-02	11.540	11.630	11.430	11.440	11.405	1,743,825
2025-04-01	11.220	11.790	11.220	11.510	11.474	3,789,257
2025-03-31	11.280	11.320	11.050	11.220	11.185	2,711,400
2025-03-28	11.690	11.780	11.370	11.380	11.345	2,517,028
2025-03-27	11.610	11.660	11.320	11.630	11.594	2,475,300
2025-03-26	11.580	11.760	11.520	11.610	11.574	2,277,406
2025-03-25	11.760	11.760	11.340	11.580	11.544	2,525,200
2025-03-24	11.800	11.880	11.330	11.550	11.514	3,580,100
2025-03-21	12.190	12.280	11.790	11.820	11.783	3,728,300
2025-03-20	12.250	12.290	12.120	12.170	12.132	2,335,100
2025-03-19	12.340	12.470	12.210	12.290	12.252	3,558,700
2025-03-18	12.480	12.580	12.300	12.440	12.402	4,761,400
2025-03-17	12.660	12.670	12.400	12.430	12.392	4,386,800
2025-03-14	12.290	12.680	12.060	12.660	12.621	7,492,000
2025-03-13	12.410	12.760	12.210	12.350	12.312	6,635,300
2025-03-12	12.520	12.630	12.380	12.450	12.412	5,640,300
2025-03-11	12.600	12.830	12.330	12.520	12.481	8,556,300
2025-03-10	12.280	13.300	12.130	12.850	12.810	14,932,537
2025-03-07	12.150	12.270	11.880	11.910	11.873	3,558,000
2025-03-06	11.870	12.200	11.840	12.200	12.162	4,009,328
2025-03-05	12.070	12.070	11.730	11.860	11.823	3,771,755
2025-03-04	11.840	12.050	11.770	12.050	12.013	3,005,800
2025-03-03	11.850	12.110	11.770	11.950	11.913	3,434,300
2025-02-28	12.350	12.350	11.710	11.860	11.823	5,021,734
2025-02-27	12.300	12.470	12.130	12.350	12.312	4,749,000
2025-02-26	12.270	12.320	12.080	12.300	12.262	4,096,020
2025-02-25	12.170	12.330	12.080	12.160	12.122	4,146,904
2025-02-24	12.420	12.450	12.130	12.260	12.222	5,625,804
2025-02-21	12.380	12.650	12.220	12.440	12.402	6,705,004
2025-02-20	12.500	12.880	12.380	12.420	12.382	7,810,276
2025-02-19	12.650	12.700	12.350	12.500	12.461	8,249,255
2025-02-18	13.600	13.600	12.630	12.660	12.621	10,009,557
2025-02-17	13.390	14.060	13.050	13.770	13.727	18,453,257
2025-02-14	12.580	13.300	12.580	13.190	13.149	13,836,700
2025-02-13	12.300	12.980	12.130	12.740	12.701	10,198,430
2025-02-12	12.190	12.310	12.020	12.280	12.242	4,595,755
2025-02-11	12.420	12.480	12.040	12.190	12.152	6,380,955
2025-02-10	11.890	12.730	11.770	12.580	12.541	11,518,810
2025-02-07	11.450	11.930	11.350	11.810	11.774	5,431,986
2025-02-06	11.280	11.450	10.980	11.450	11.415	3,896,755
2025-02-05	11.180	11.400	11.170	11.300	11.265	2,201,700
2025-01-27	11.330	11.610	11.140	11.140	11.106	2,631,400
2025-01-24	11.450	11.550	11.250	11.400	11.365	3,112,200
2025-01-23	11.510	11.680	11.410	11.450	11.415	2,669,200
2025-01-22	11.450	11.480	11.260	11.340	11.305	2,171,100

← NewerPage 7 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.