Shanghai Yuyuan Tourist Mart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.270	7.350	7.250	7.290	7.290	12,488,189
2023-07-26	7.230	7.260	7.200	7.260	7.260	13,395,502
2023-07-25	7.220	7.250	7.170	7.220	7.220	18,283,509
2023-07-24	7.220	7.250	7.150	7.190	7.190	11,323,888
2023-07-21	7.180	7.250	7.150	7.200	7.200	17,683,933
2023-07-20	7.020	7.210	7.010	7.160	7.160	24,987,414
2023-07-19	6.950	7.030	6.930	7.000	7.000	21,348,689
2023-07-18	6.940	7.010	6.910	6.950	6.950	23,374,807
2023-07-17	6.950	7.000	6.890	6.940	6.940	26,974,184
2023-07-14	6.870	6.900	6.830	6.830	6.830	5,877,306
2023-07-13	6.840	6.890	6.820	6.870	6.870	9,336,208
2023-07-12	6.820	6.880	6.790	6.810	6.810	7,001,043
2023-07-11	6.850	6.870	6.810	6.840	6.840	6,416,286
2023-07-10	6.790	6.880	6.790	6.830	6.830	8,093,857
2023-07-07	6.790	6.840	6.770	6.780	6.780	4,545,075
2023-07-06	6.820	6.870	6.800	6.800	6.800	6,358,790
2023-07-05	6.830	6.890	6.820	6.830	6.830	5,470,883
2023-07-04	6.910	6.920	6.830	6.850	6.850	10,140,183
2023-07-03	6.880	6.930	6.850	6.900	6.900	9,844,302
2023-06-30	6.830	6.900	6.790	6.860	6.860	7,006,436
2023-06-29	6.830	6.850	6.780	6.790	6.790	5,788,500
2023-06-28	6.850	6.850	6.770	6.830	6.830	6,346,420
2023-06-27	6.740	6.900	6.710	6.790	6.790	10,328,201
2023-06-26	6.810	6.810	6.680	6.700	6.700	9,402,983
2023-06-21	6.910	6.920	6.810	6.830	6.830	6,616,301
2023-06-20	6.930	6.970	6.880	6.880	6.880	5,969,800
2023-06-19	6.980	7.010	6.920	6.930	6.930	8,701,363
2023-06-16	7.000	7.040	6.970	6.970	6.970	10,017,816
2023-06-15	7.350	7.390	7.280	7.300	6.950	10,010,900
2023-06-14	7.360	7.440	7.340	7.350	6.998	8,759,480
2023-06-13	7.390	7.400	7.350	7.360	7.007	5,393,699
2023-06-12	7.390	7.430	7.360	7.370	7.017	6,861,799
2023-06-09	7.330	7.420	7.310	7.380	7.026	10,464,706
2023-06-08	7.330	7.340	7.250	7.310	6.960	6,380,455
2023-06-07	7.220	7.320	7.210	7.300	6.950	6,437,021
2023-06-06	7.300	7.310	7.200	7.230	6.883	6,356,285
2023-06-05	7.250	7.310	7.230	7.280	6.931	5,123,658
2023-06-02	7.160	7.280	7.150	7.270	6.921	6,394,440
2023-06-01	7.110	7.200	7.090	7.190	6.845	6,136,735
2023-05-31	7.150	7.180	7.080	7.110	6.769	7,703,855
2023-05-30	7.120	7.190	7.080	7.190	6.845	7,030,220
2023-05-29	7.120	7.150	7.080	7.120	6.779	4,571,084
2023-05-26	7.130	7.150	7.060	7.110	6.769	5,236,759
2023-05-25	7.130	7.190	7.060	7.130	6.788	6,502,105
2023-05-24	7.280	7.310	7.160	7.170	6.826	9,487,068
2023-05-23	7.340	7.410	7.300	7.320	6.969	6,756,334
2023-05-22	7.380	7.400	7.320	7.340	6.988	6,741,677
2023-05-19	7.420	7.430	7.320	7.340	6.988	6,703,620
2023-05-18	7.470	7.510	7.400	7.420	7.064	7,119,721
2023-05-17	7.530	7.560	7.450	7.460	7.102	8,416,106
2023-05-16	7.670	7.690	7.540	7.570	7.207	6,688,714
2023-05-15	7.660	7.690	7.490	7.690	7.321	9,939,043
2023-05-12	7.680	7.750	7.660	7.670	7.302	6,005,906
2023-05-11	7.690	7.730	7.670	7.700	7.331	5,568,122
2023-05-10	7.750	7.770	7.650	7.700	7.331	12,021,279
2023-05-09	7.820	7.860	7.750	7.770	7.398	13,120,603
2023-05-08	7.780	7.840	7.740	7.800	7.426	18,258,356
2023-05-05	7.910	7.950	7.670	7.760	7.388	16,393,185
2023-05-04	8.030	8.160	7.900	7.920	7.540	19,700,586
2023-04-28	7.890	8.080	7.890	8.000	7.616	15,106,616

← NewerPage 14 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.