Shanghai Yuyuan Tourist Mart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.980	7.140	6.980	7.130	7.130	8,433,364
2023-10-26	6.940	7.020	6.900	6.990	6.990	8,683,558
2023-10-25	6.980	7.020	6.920	6.960	6.960	7,972,645
2023-10-24	6.860	6.960	6.830	6.920	6.920	8,987,448
2023-10-23	7.020	7.020	6.790	6.830	6.830	8,248,559
2023-10-20	7.000	7.080	6.970	7.020	7.020	7,236,092
2023-10-19	7.080	7.100	6.990	6.990	6.990	7,487,159
2023-10-18	7.190	7.220	7.060	7.090	7.090	8,325,408
2023-10-17	7.230	7.230	7.160	7.170	7.170	6,404,938
2023-10-16	7.250	7.270	7.190	7.210	7.210	8,591,143
2023-10-13	7.240	7.250	7.170	7.230	7.230	7,309,801
2023-10-12	7.260	7.300	7.230	7.250	7.250	7,055,410
2023-10-11	7.300	7.340	7.240	7.240	7.240	8,883,668
2023-10-10	7.310	7.360	7.290	7.320	7.320	8,309,294
2023-10-09	7.430	7.430	7.290	7.320	7.320	10,999,334
2023-09-28	7.480	7.500	7.430	7.440	7.440	7,814,284
2023-09-27	7.460	7.520	7.450	7.490	7.490	6,781,335
2023-09-26	7.460	7.520	7.430	7.460	7.460	7,309,700
2023-09-25	7.490	7.570	7.460	7.480	7.480	9,268,811
2023-09-22	7.410	7.490	7.400	7.480	7.480	6,981,403
2023-09-21	7.580	7.590	7.410	7.440	7.440	10,533,000
2023-09-20	7.520	7.570	7.510	7.530	7.530	7,332,075
2023-09-19	7.600	7.620	7.520	7.550	7.550	10,816,533
2023-09-18	7.650	7.650	7.480	7.620	7.620	13,116,664
2023-09-15	7.580	7.690	7.550	7.590	7.590	15,263,031
2023-09-14	7.560	7.560	7.470	7.540	7.540	9,330,560
2023-09-13	7.550	7.610	7.500	7.550	7.550	10,091,856
2023-09-12	7.590	7.590	7.480	7.510	7.510	8,332,539
2023-09-11	7.340	7.590	7.340	7.560	7.560	14,144,514
2023-09-08	7.350	7.410	7.310	7.330	7.330	5,511,461
2023-09-07	7.430	7.450	7.360	7.390	7.390	6,075,100
2023-09-06	7.390	7.470	7.380	7.430	7.430	8,144,400
2023-09-05	7.600	7.600	7.400	7.410	7.410	10,304,275
2023-09-04	7.550	7.660	7.510	7.620	7.620	14,938,722
2023-09-01	7.370	7.510	7.340	7.490	7.490	13,706,818
2023-08-31	7.370	7.440	7.330	7.360	7.360	10,484,770
2023-08-30	7.490	7.520	7.370	7.370	7.370	12,399,981
2023-08-29	7.410	7.520	7.390	7.490	7.490	18,499,490
2023-08-28	7.630	7.700	7.390	7.400	7.400	19,704,428
2023-08-25	7.390	7.500	7.310	7.360	7.360	15,660,300
2023-08-24	7.450	7.450	7.320	7.330	7.330	14,674,032
2023-08-23	7.470	7.550	7.360	7.390	7.390	21,562,596
2023-08-22	7.400	7.460	7.270	7.360	7.360	13,049,509
2023-08-21	7.450	7.550	7.380	7.420	7.420	10,923,794
2023-08-18	7.560	7.620	7.450	7.450	7.450	8,798,672
2023-08-17	7.520	7.580	7.480	7.560	7.560	9,471,092
2023-08-16	7.510	7.620	7.450	7.550	7.550	9,196,280
2023-08-15	7.510	7.580	7.470	7.520	7.520	10,130,500
2023-08-14	7.410	7.540	7.390	7.530	7.530	12,124,336
2023-08-11	7.560	7.560	7.420	7.470	7.470	9,527,442
2023-08-10	7.550	7.580	7.500	7.540	7.540	7,712,653
2023-08-09	7.550	7.560	7.490	7.560	7.560	10,577,192
2023-08-08	7.600	7.610	7.510	7.540	7.540	8,207,032
2023-08-07	7.610	7.650	7.510	7.570	7.570	12,890,987
2023-08-04	7.660	7.700	7.590	7.610	7.610	12,077,702
2023-08-03	7.530	7.640	7.500	7.620	7.620	14,084,767
2023-08-02	7.550	7.630	7.520	7.550	7.550	13,701,547
2023-08-01	7.580	7.670	7.520	7.600	7.600	24,447,003
2023-07-31	7.360	7.610	7.350	7.600	7.600	32,393,273
2023-07-28	7.260	7.360	7.240	7.350	7.350	16,599,544

← NewerPage 13 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.