Shanghai Yuyuan Tourist Mart Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.310 | 5.350 | 5.270 | 5.280 | 5.280 | 6,059,876 |
| 2024-07-23 | 5.350 | 5.410 | 5.310 | 5.310 | 5.310 | 8,176,729 |
| 2024-07-22 | 5.350 | 5.380 | 5.300 | 5.360 | 5.360 | 6,558,840 |
| 2024-07-19 | 5.430 | 5.430 | 5.330 | 5.360 | 5.360 | 8,308,750 |
| 2024-07-18 | 5.400 | 5.440 | 5.350 | 5.430 | 5.430 | 7,289,830 |
| 2024-07-17 | 5.310 | 5.450 | 5.310 | 5.410 | 5.410 | 10,100,614 |
| 2024-07-16 | 5.330 | 5.400 | 5.290 | 5.310 | 5.310 | 6,543,502 |
| 2024-07-15 | 5.320 | 5.400 | 5.250 | 5.350 | 5.350 | 8,466,369 |
| 2024-07-12 | 5.310 | 5.380 | 5.300 | 5.330 | 5.330 | 5,885,490 |
| 2024-07-11 | 5.230 | 5.350 | 5.210 | 5.300 | 5.300 | 7,458,372 |
| 2024-07-10 | 5.190 | 5.260 | 5.150 | 5.160 | 5.160 | 6,731,823 |
| 2024-07-09 | 5.180 | 5.260 | 5.110 | 5.220 | 5.220 | 8,925,960 |
| 2024-07-08 | 5.340 | 5.370 | 5.180 | 5.190 | 5.190 | 7,529,400 |
| 2024-07-05 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2024-07-04 | 5.470 | 5.490 | 5.270 | 5.290 | 5.290 | 12,394,875 |
| 2024-07-03 | 5.390 | 5.490 | 5.380 | 5.440 | 5.440 | 13,767,288 |
| 2024-07-02 | 5.280 | 5.400 | 5.250 | 5.390 | 5.390 | 13,025,961 |
| 2024-07-01 | 5.150 | 5.300 | 5.140 | 5.270 | 5.270 | 12,124,118 |
| 2024-06-28 | 5.150 | 5.210 | 5.140 | 5.150 | 5.150 | 7,523,922 |
| 2024-06-27 | 5.180 | 5.190 | 5.110 | 5.150 | 5.150 | 8,330,014 |
| 2024-06-26 | 5.220 | 5.240 | 5.150 | 5.200 | 5.200 | 10,575,611 |
| 2024-06-25 | 5.130 | 5.270 | 5.110 | 5.220 | 5.220 | 10,329,900 |
| 2024-06-24 | 5.220 | 5.240 | 5.080 | 5.130 | 5.130 | 11,670,450 |
| 2024-06-21 | 5.280 | 5.320 | 5.260 | 5.260 | 5.260 | 6,630,947 |
| 2024-06-20 | 5.520 | 5.540 | 5.450 | 5.460 | 5.460 | 8,909,100 |
| 2024-06-19 | 5.600 | 5.610 | 5.520 | 5.520 | 5.520 | 6,798,268 |
| 2024-06-18 | 5.600 | 5.620 | 5.560 | 5.590 | 5.590 | 7,595,366 |
| 2024-06-17 | 5.550 | 5.610 | 5.510 | 5.600 | 5.600 | 10,733,504 |
| 2024-06-14 | 5.510 | 5.570 | 5.470 | 5.550 | 5.550 | 11,873,059 |
| 2024-06-13 | 5.650 | 5.660 | 5.500 | 5.530 | 5.530 | 15,455,502 |
| 2024-06-12 | 5.680 | 5.690 | 5.630 | 5.650 | 5.650 | 6,900,175 |
| 2024-06-11 | 5.710 | 5.730 | 5.640 | 5.660 | 5.660 | 7,637,745 |
| 2024-06-07 | 5.690 | 5.760 | 5.660 | 5.730 | 5.730 | 9,903,597 |
| 2024-06-06 | 5.720 | 5.730 | 5.610 | 5.630 | 5.630 | 9,625,304 |
| 2024-06-05 | 5.770 | 5.770 | 5.690 | 5.690 | 5.690 | 6,462,259 |
| 2024-06-04 | 5.660 | 5.770 | 5.630 | 5.750 | 5.750 | 8,576,534 |
| 2024-06-03 | 5.780 | 5.780 | 5.620 | 5.680 | 5.680 | 17,399,592 |
| 2024-05-31 | 5.770 | 5.830 | 5.770 | 5.780 | 5.780 | 8,021,851 |
| 2024-05-30 | 5.820 | 5.840 | 5.750 | 5.760 | 5.760 | 7,512,100 |
| 2024-05-29 | 5.780 | 5.870 | 5.780 | 5.810 | 5.810 | 8,273,064 |
| 2024-05-28 | 5.890 | 5.910 | 5.780 | 5.790 | 5.790 | 13,369,038 |
| 2024-05-27 | 5.910 | 5.950 | 5.850 | 5.890 | 5.890 | 9,463,800 |
| 2024-05-24 | 5.900 | 5.960 | 5.890 | 5.900 | 5.900 | 7,291,759 |
| 2024-05-23 | 6.070 | 6.090 | 5.900 | 5.910 | 5.910 | 16,946,560 |
| 2024-05-22 | 6.080 | 6.130 | 6.070 | 6.090 | 6.090 | 10,754,813 |
| 2024-05-21 | 6.170 | 6.170 | 6.060 | 6.090 | 6.090 | 8,922,748 |
| 2024-05-20 | 6.150 | 6.190 | 6.110 | 6.130 | 6.130 | 15,682,060 |
| 2024-05-17 | 6.010 | 6.130 | 5.970 | 6.120 | 6.120 | 17,864,241 |
| 2024-05-16 | 6.000 | 6.050 | 5.990 | 6.000 | 6.000 | 10,912,700 |
| 2024-05-15 | 6.030 | 6.040 | 5.970 | 5.980 | 5.980 | 8,585,637 |
| 2024-05-14 | 5.960 | 6.050 | 5.960 | 6.010 | 6.010 | 11,630,936 |
| 2024-05-13 | 5.940 | 6.010 | 5.920 | 5.980 | 5.980 | 12,237,824 |
| 2024-05-10 | 5.990 | 6.020 | 5.930 | 5.980 | 5.980 | 11,215,615 |
| 2024-05-09 | 5.910 | 6.000 | 5.880 | 5.980 | 5.980 | 13,352,100 |
| 2024-05-08 | 5.960 | 5.970 | 5.890 | 5.900 | 5.900 | 11,377,261 |
| 2024-05-07 | 5.970 | 6.000 | 5.930 | 5.980 | 5.980 | 14,882,528 |
| 2024-05-06 | 5.970 | 6.060 | 5.960 | 5.990 | 5.990 | 19,083,746 |
| 2024-04-30 | 5.940 | 5.970 | 5.870 | 5.930 | 5.930 | 18,610,329 |
| 2024-04-29 | 5.800 | 5.960 | 5.770 | 5.940 | 5.940 | 27,579,917 |
| 2024-04-26 | 5.720 | 5.860 | 5.690 | 5.850 | 5.850 | 26,182,543 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.3500 CNY |
| 2022-06-17 | 0.3500 CNY |
| 2021-06-18 | 0.3300 CNY |
| 2020-06-17 | 0.2900 CNY |
| 2019-07-22 | 0.2700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.