Shanghai Yuyuan Tourist Mart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.250	6.270	5.970	6.000	6.000	14,348,736
2024-01-19	6.170	6.300	6.130	6.240	6.240	10,621,800
2024-01-18	6.220	6.230	6.020	6.190	6.190	15,233,035
2024-01-17	6.350	6.370	6.210	6.220	6.220	14,999,168
2024-01-16	6.280	6.350	6.280	6.340	6.340	11,031,162
2024-01-15	6.230	6.330	6.220	6.290	6.290	9,968,800
2024-01-12	6.230	6.280	6.200	6.230	6.230	7,621,915
2024-01-11	6.180	6.270	6.180	6.230	6.230	9,772,548
2024-01-10	6.150	6.220	6.100	6.190	6.190	9,047,352
2024-01-09	6.050	6.170	6.030	6.160	6.160	9,573,880
2024-01-08	6.190	6.190	6.060	6.060	6.060	9,588,256
2024-01-05	6.210	6.240	6.150	6.180	6.180	9,634,830
2024-01-04	6.240	6.260	6.150	6.180	6.180	9,172,100
2024-01-03	6.210	6.260	6.210	6.230	6.230	8,158,394
2024-01-02	6.220	6.260	6.180	6.210	6.210	10,286,135
2023-12-29	6.180	6.250	6.160	6.210	6.210	8,395,895
2023-12-28	6.030	6.200	6.010	6.180	6.180	12,925,107
2023-12-27	6.100	6.110	5.970	6.050	6.050	10,492,719
2023-12-26	6.110	6.120	6.060	6.100	6.100	5,595,510
2023-12-25	6.090	6.130	6.070	6.100	6.100	6,213,949
2023-12-22	6.170	6.190	6.080	6.110	6.110	13,195,482
2023-12-21	6.220	6.240	6.130	6.190	6.190	10,745,460
2023-12-20	6.310	6.320	6.200	6.210	6.210	10,170,048
2023-12-19	6.370	6.380	6.270	6.310	6.310	12,104,298
2023-12-18	6.440	6.450	6.350	6.360	6.360	12,283,847
2023-12-15	6.440	6.500	6.420	6.430	6.430	14,555,805
2023-12-14	6.430	6.480	6.430	6.440	6.440	7,807,103
2023-12-13	6.460	6.500	6.410	6.420	6.420	9,403,488
2023-12-12	6.410	6.510	6.410	6.460	6.460	13,138,302
2023-12-11	6.350	6.450	6.280	6.430	6.430	15,848,595
2023-12-08	6.410	6.430	6.360	6.370	6.370	10,422,156
2023-12-07	6.360	6.420	6.310	6.410	6.410	12,144,630
2023-12-06	6.350	6.420	6.260	6.380	6.380	14,781,252
2023-12-05	6.420	6.420	6.350	6.360	6.360	11,803,499
2023-12-04	6.440	6.470	6.410	6.420	6.420	11,587,433
2023-12-01	6.410	6.450	6.400	6.430	6.430	11,391,127
2023-11-30	6.430	6.450	6.380	6.450	6.450	11,201,145
2023-11-29	6.460	6.470	6.410	6.420	6.420	11,714,020
2023-11-28	6.390	6.500	6.390	6.450	6.450	12,904,840
2023-11-27	6.460	6.460	6.370	6.420	6.420	12,177,580
2023-11-24	6.440	6.480	6.430	6.470	6.470	15,461,221
2023-11-23	6.400	6.450	6.380	6.440	6.440	10,695,065
2023-11-22	6.440	6.480	6.400	6.410	6.410	16,499,467
2023-11-21	6.400	6.460	6.400	6.430	6.430	16,529,774
2023-11-20	6.410	6.420	6.350	6.400	6.400	11,463,791
2023-11-17	6.360	6.410	6.350	6.400	6.400	7,497,271
2023-11-16	6.400	6.410	6.350	6.380	6.380	8,855,143
2023-11-15	6.400	6.430	6.390	6.410	6.410	13,633,274
2023-11-14	6.380	6.430	6.360	6.370	6.370	13,138,963
2023-11-13	6.360	6.400	6.330	6.370	6.370	10,933,140
2023-11-10	6.420	6.420	6.330	6.360	6.360	13,763,900
2023-11-09	6.460	6.470	6.410	6.440	6.440	12,846,300
2023-11-08	6.470	6.500	6.430	6.470	6.470	11,967,130
2023-11-07	6.510	6.510	6.440	6.480	6.480	12,132,481
2023-11-06	6.480	6.530	6.480	6.520	6.520	19,010,150
2023-11-03	6.390	6.490	6.370	6.460	6.460	18,563,621
2023-11-02	6.450	6.490	6.370	6.390	6.390	22,143,741
2023-11-01	6.540	6.540	6.440	6.460	6.460	20,492,198
2023-10-31	6.580	6.590	6.430	6.500	6.500	34,360,171
2023-10-30	7.030	7.040	6.520	6.600	6.600	51,935,470

← NewerPage 12 of 21 · 1,212 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.