ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.780	11.820	11.430	11.540	11.504	2,354,100
2025-01-20	11.680	11.780	11.470	11.740	11.704	2,425,800
2025-01-17	11.660	11.690	11.450	11.590	11.554	2,353,000
2025-01-16	11.780	11.820	11.550	11.660	11.624	2,586,400
2025-01-15	11.700	11.860	11.570	11.650	11.614	2,714,100
2025-01-14	11.260	11.730	11.230	11.720	11.684	3,673,100
2025-01-13	11.000	11.240	10.780	11.230	11.195	2,859,400
2025-01-10	11.620	11.720	11.030	11.080	11.046	3,505,600
2025-01-09	11.540	11.850	11.350	11.590	11.554	3,306,800
2025-01-08	11.600	12.000	11.260	11.640	11.604	5,009,400
2025-01-07	11.500	11.520	11.140	11.510	11.474	3,544,200
2025-01-06	11.110	11.700	10.590	11.440	11.405	5,028,900
2025-01-03	11.960	12.050	11.150	11.190	11.155	4,693,900
2025-01-02	11.950	12.330	11.750	11.900	11.863	3,749,700
2024-12-31	12.350	12.450	11.950	11.950	11.913	3,248,500
2024-12-30	12.700	12.700	12.250	12.330	12.292	3,741,300
2024-12-27	12.500	12.880	12.350	12.730	12.691	3,235,000
2024-12-26	12.500	12.730	12.450	12.520	12.481	3,195,100
2024-12-25	12.960	12.960	12.190	12.550	12.511	4,257,936
2024-12-24	12.780	13.020	12.640	12.880	12.840	3,476,000
2024-12-23	13.720	13.770	12.770	12.780	12.741	8,105,269
2024-12-20	13.540	13.990	13.490	13.740	13.698	5,951,200
2024-12-19	13.670	13.870	13.350	13.530	13.488	6,915,436
2024-12-18	14.030	14.470	13.380	13.980	13.937	10,411,300
2024-12-17	15.000	15.360	13.850	13.910	13.867	11,973,800
2024-12-16	14.780	15.600	14.780	15.050	15.004	13,734,600
2024-12-13	15.000	15.800	14.780	14.870	14.824	17,157,996
2024-12-12	14.430	15.500	14.320	15.260	15.213	22,489,326
2024-12-11	14.160	14.750	14.160	14.450	14.405	6,955,611
2024-12-10	14.650	14.780	14.220	14.290	14.246	11,160,970
2024-12-09	14.140	14.420	13.950	14.290	14.246	7,724,895
2024-12-06	13.820	14.350	13.710	14.080	14.037	6,167,475
2024-12-05	13.710	13.900	13.610	13.900	13.857	5,089,400
2024-12-04	14.100	14.410	13.650	13.780	13.737	7,239,400
2024-12-03	14.490	14.560	14.040	14.210	14.166	8,282,627
2024-12-02	14.520	14.790	14.300	14.560	14.515	10,735,000
2024-11-29	14.060	14.540	14.020	14.340	14.296	11,604,127
2024-11-28	13.600	15.040	13.510	14.400	14.356	16,600,300
2024-11-27	13.690	13.700	12.920	13.600	13.558	8,258,100
2024-11-26	13.720	14.130	13.680	13.860	13.817	7,711,332
2024-11-25	13.800	14.240	13.380	13.750	13.708	6,683,636
2024-11-22	14.170	14.400	13.400	13.620	13.578	9,221,068
2024-11-21	14.290	14.580	13.930	14.280	14.236	9,371,436
2024-11-20	14.000	14.460	13.800	14.420	14.375	9,153,188
2024-11-19	13.610	14.180	13.280	14.180	14.136	8,751,200
2024-11-18	14.150	14.550	13.440	13.540	13.498	9,790,934
2024-11-15	14.740	15.000	14.080	14.130	14.086	11,991,700
2024-11-14	15.800	15.800	14.710	14.810	14.764	13,572,204
2024-11-13	15.850	16.580	15.350	15.820	15.771	19,888,873
2024-11-12	15.080	17.860	15.010	16.750	16.698	30,195,891
2024-11-11	14.620	15.230	14.620	15.180	15.133	13,326,863
2024-11-08	15.730	16.380	15.020	15.030	14.984	22,813,308
2024-11-07	14.280	17.520	13.700	16.170	16.120	31,833,663
2024-11-06	14.370	15.850	14.180	15.010	14.964	31,734,760
2024-11-05	14.000	15.600	13.600	15.020	14.974	32,718,807
2024-11-04	13.650	16.300	13.350	14.600	14.555	38,971,025
2024-11-01	11.350	13.690	11.010	13.690	13.648	29,326,303
2024-10-31	11.510	11.680	11.330	11.410	11.375	8,777,445
2024-10-30	11.650	12.420	11.170	11.640	11.604	12,630,606
2024-10-29	12.390	12.600	11.810	11.820	11.783	6,199,800

← NewerPage 8 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.