Shanghai Yuyuan Tourist Mart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	5.700	5.780	5.670	5.720	5.720	15,939,332
2024-04-24	5.870	5.890	5.680	5.730	5.730	29,725,115
2024-04-23	6.020	6.060	5.860	5.860	5.860	32,420,061
2024-04-22	6.110	6.160	6.020	6.030	6.030	18,919,931
2024-04-19	6.140	6.250	6.120	6.140	6.140	15,009,679
2024-04-18	6.160	6.220	6.110	6.160	6.160	15,645,201
2024-04-17	6.060	6.170	6.060	6.160	6.160	19,292,730
2024-04-16	6.200	6.250	6.010	6.030	6.030	26,211,534
2024-04-15	6.210	6.370	5.980	6.240	6.240	37,190,714
2024-04-12	6.300	6.430	6.280	6.360	6.360	29,188,809
2024-04-11	6.200	6.380	6.170	6.290	6.290	20,601,577
2024-04-10	6.270	6.330	6.190	6.250	6.250	21,674,471
2024-04-09	6.270	6.340	6.230	6.290	6.290	19,098,849
2024-04-08	6.320	6.440	6.280	6.290	6.290	33,648,019
2024-04-03	6.190	6.330	6.190	6.310	6.310	28,644,342
2024-04-02	6.180	6.220	6.150	6.190	6.190	14,825,745
2024-04-01	6.140	6.270	6.130	6.190	6.190	23,393,277
2024-03-29	6.000	6.120	5.990	6.120	6.120	10,658,919
2024-03-28	6.000	6.040	5.980	6.000	6.000	19,475,668
2024-03-27	6.030	6.070	6.000	6.010	6.010	18,867,723
2024-03-26	6.100	6.120	5.980	6.030	6.030	25,495,887
2024-03-25	6.160	6.200	6.080	6.110	6.110	23,247,595
2024-03-22	6.440	6.450	6.130	6.210	6.210	48,376,655
2024-03-21	6.660	6.670	6.600	6.640	6.640	14,104,426
2024-03-20	6.610	6.640	6.580	6.620	6.620	8,756,365
2024-03-19	6.640	6.660	6.600	6.600	6.600	10,460,896
2024-03-18	6.650	6.660	6.600	6.640	6.640	15,152,593
2024-03-15	6.520	6.650	6.520	6.650	6.650	19,594,173
2024-03-14	6.530	6.590	6.510	6.530	6.530	13,801,170
2024-03-13	6.610	6.620	6.510	6.540	6.540	13,734,171
2024-03-12	6.600	6.630	6.550	6.610	6.610	17,267,141
2024-03-11	6.570	6.610	6.500	6.590	6.590	15,633,794
2024-03-08	6.560	6.590	6.480	6.550	6.550	13,391,337
2024-03-07	6.550	6.670	6.540	6.560	6.560	20,113,764
2024-03-06	6.530	6.620	6.500	6.540	6.540	16,445,510
2024-03-05	6.520	6.560	6.490	6.530	6.530	13,820,711
2024-03-04	6.580	6.610	6.500	6.530	6.530	13,377,964
2024-03-01	6.610	6.650	6.550	6.570	6.570	14,064,874
2024-02-29	6.490	6.610	6.460	6.610	6.610	16,805,807
2024-02-28	6.570	6.630	6.500	6.500	6.500	23,162,355
2024-02-27	6.490	6.570	6.470	6.570	6.570	16,610,967
2024-02-26	6.570	6.590	6.480	6.500	6.500	20,152,123
2024-02-23	6.610	6.620	6.500	6.580	6.580	22,841,090
2024-02-22	6.630	6.640	6.530	6.610	6.610	18,720,542
2024-02-21	6.560	6.770	6.530	6.620	6.620	27,018,516
2024-02-20	6.550	6.620	6.460	6.590	6.590	18,895,351
2024-02-19	6.920	6.920	6.500	6.600	6.600	42,936,082
2024-02-08	6.820	7.180	6.810	6.830	6.830	45,726,862
2024-02-07	6.540	6.810	6.460	6.810	6.810	49,043,619
2024-02-06	6.100	6.540	6.070	6.530	6.530	31,411,474
2024-02-05	6.060	6.200	5.840	6.160	6.160	26,607,322
2024-02-02	6.190	6.280	5.970	6.060	6.060	19,126,832
2024-02-01	6.210	6.300	6.150	6.180	6.180	15,975,573
2024-01-31	6.310	6.370	6.180	6.230	6.230	14,857,827
2024-01-30	6.390	6.460	6.300	6.320	6.320	14,783,645
2024-01-29	6.450	6.460	6.380	6.410	6.410	14,841,822
2024-01-26	6.420	6.490	6.380	6.450	6.450	17,122,745
2024-01-25	6.250	6.440	6.220	6.420	6.420	20,428,679
2024-01-24	6.040	6.240	6.000	6.240	6.240	17,643,229
2024-01-23	6.000	6.060	5.860	6.030	6.030	12,287,150

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.