ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.140	12.380	12.090	12.380	12.342	5,624,044
2024-10-25	12.060	12.280	11.910	12.190	12.152	6,579,820
2024-10-24	12.200	12.520	12.060	12.080	12.043	7,749,400
2024-10-23	12.060	12.360	11.990	12.200	12.162	7,834,695
2024-10-22	12.000	12.360	11.870	12.120	12.083	9,508,200
2024-10-21	11.590	12.450	11.470	12.100	12.063	10,375,298
2024-10-18	11.230	11.860	11.150	11.600	11.564	6,383,520
2024-10-17	11.400	11.500	11.230	11.230	11.195	4,347,278
2024-10-16	11.110	11.550	11.000	11.290	11.255	5,429,378
2024-10-15	11.500	11.880	11.280	11.450	11.415	6,970,200
2024-10-14	11.270	11.620	11.080	11.570	11.534	6,121,900
2024-10-11	11.710	11.820	11.120	11.300	11.265	7,011,400
2024-10-10	11.620	12.370	11.620	11.850	11.813	10,853,545
2024-10-09	13.000	13.090	11.390	11.390	11.355	13,534,001
2024-10-08	14.600	14.600	12.470	13.560	13.518	17,900,351
2024-09-30	11.450	12.570	11.130	12.450	12.412	17,310,375
2024-09-27	10.450	11.110	10.370	10.870	10.836	14,153,494
2024-09-26	9.890	10.390	9.810	10.330	10.298	11,324,533
2024-09-25	9.950	10.330	9.950	10.090	10.059	11,349,300
2024-09-24	9.640	9.950	9.460	9.940	9.909	9,810,816
2024-09-23	9.670	9.760	9.570	9.610	9.580	5,262,928
2024-09-20	9.800	9.890	9.620	9.750	9.720	8,279,085
2024-09-19	9.560	10.150	9.510	9.900	9.869	11,728,716
2024-09-18	9.580	9.760	9.360	9.650	9.620	8,018,900
2024-09-13	10.150	10.180	9.550	9.580	9.550	11,842,633
2024-09-12	10.510	10.550	10.060	10.180	10.149	13,088,286
2024-09-11	10.480	10.640	10.330	10.610	10.577	13,732,079
2024-09-10	11.550	11.730	10.430	10.610	10.577	20,375,316
2024-09-09	12.680	13.150	11.660	11.710	11.674	23,872,975
2024-09-06	14.550	15.230	12.680	13.560	13.518	32,511,338
2024-09-05	12.640	13.980	12.400	13.980	13.937	32,661,896
2024-09-04	9.800	11.650	9.800	11.650	11.614	17,627,334
2024-09-03	9.220	9.720	9.160	9.710	9.680	4,288,253
2024-09-02	9.390	9.450	9.200	9.210	9.182	1,704,800
2024-08-30	9.170	9.590	9.120	9.440	9.411	2,797,000
2024-08-29	9.120	9.290	9.030	9.250	9.221	1,553,600
2024-08-28	9.110	9.220	8.870	9.150	9.122	1,501,400
2024-08-27	9.150	9.310	8.960	8.970	8.942	1,484,401
2024-08-26	9.060	9.180	8.950	9.150	9.122	1,168,800
2024-08-23	9.150	9.240	9.010	9.030	9.002	1,413,900
2024-08-22	9.390	9.390	9.160	9.180	9.152	1,576,636
2024-08-21	9.420	9.470	9.290	9.340	9.311	1,527,702
2024-08-20	9.750	9.750	9.400	9.420	9.391	2,601,000
2024-08-19	9.910	9.950	9.670	9.770	9.740	3,175,100
2024-08-16	9.860	10.100	9.650	10.000	9.969	3,757,300
2024-08-15	9.840	9.920	9.630	9.810	9.780	2,634,200
2024-08-14	9.990	10.020	9.760	9.820	9.790	2,709,500
2024-08-13	10.190	10.190	9.820	10.050	10.019	3,322,500
2024-08-12	10.200	10.390	9.970	10.180	10.149	3,730,786
2024-08-09	10.640	10.700	10.210	10.220	10.188	6,158,208
2024-08-08	10.620	11.270	10.600	10.700	10.667	6,379,859
2024-08-07	11.210	11.290	10.740	10.820	10.787	7,233,097
2024-08-06	10.960	11.660	10.680	11.420	11.385	11,390,417
2024-08-05	10.360	11.510	10.320	11.040	11.006	10,780,257
2024-08-02	10.190	10.620	10.100	10.360	10.328	6,043,733
2024-08-01	10.310	10.490	10.190	10.200	10.169	3,621,540
2024-07-31	10.050	10.360	9.860	10.330	10.298	5,194,390
2024-07-30	9.990	10.170	9.860	10.160	10.129	3,754,411
2024-07-29	10.000	10.250	9.900	10.050	10.019	3,694,555
2024-07-26	10.150	10.280	9.940	10.040	10.009	5,131,873

← NewerPage 9 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.