Shanghai Yuyuan Tourist Mart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.920	7.960	7.860	7.910	7.531	6,141,163
2023-04-26	7.800	7.950	7.750	7.910	7.531	8,586,453
2023-04-25	7.890	7.900	7.710	7.790	7.417	7,484,111
2023-04-24	7.910	7.920	7.810	7.840	7.464	8,900,044
2023-04-21	8.020	8.040	7.880	7.880	7.502	7,783,388
2023-04-20	8.040	8.040	7.930	8.020	7.636	7,462,854
2023-04-19	8.070	8.120	8.030	8.060	7.674	6,981,731
2023-04-18	8.120	8.140	8.060	8.080	7.693	7,798,888
2023-04-17	8.080	8.150	8.050	8.120	7.731	9,962,878
2023-04-14	8.190	8.240	8.100	8.110	7.721	9,881,970
2023-04-13	8.250	8.270	8.070	8.140	7.750	12,796,221
2023-04-12	8.130	8.420	8.120	8.270	7.874	17,870,918
2023-04-11	8.040	8.160	7.980	8.150	7.759	13,136,563
2023-04-10	8.060	8.100	7.960	8.030	7.645	8,316,977
2023-04-07	7.970	8.100	7.960	8.040	7.655	8,586,600
2023-04-06	8.100	8.110	7.980	7.980	7.597	8,931,792
2023-04-04	8.160	8.160	8.060	8.100	7.712	9,452,361
2023-04-03	8.100	8.180	8.080	8.120	7.731	11,079,180
2023-03-31	8.060	8.130	8.010	8.130	7.740	12,482,700
2023-03-30	8.000	8.040	7.920	8.030	7.645	10,307,239
2023-03-29	7.920	8.040	7.870	7.990	7.607	14,279,858
2023-03-28	7.830	7.950	7.780	7.860	7.483	12,938,422
2023-03-27	8.080	8.100	7.820	7.880	7.502	20,866,120
2023-03-24	7.850	8.190	7.810	8.090	7.702	33,195,259
2023-03-23	7.790	7.790	7.680	7.760	7.388	6,600,795
2023-03-22	7.660	7.780	7.640	7.760	7.388	10,976,217
2023-03-21	7.460	7.630	7.440	7.610	7.245	11,089,092
2023-03-20	7.460	7.510	7.420	7.440	7.083	6,942,216
2023-03-17	7.420	7.570	7.420	7.460	7.102	8,589,695
2023-03-16	7.410	7.480	7.400	7.450	7.093	6,913,995
2023-03-15	7.420	7.500	7.400	7.440	7.083	5,631,883
2023-03-14	7.450	7.560	7.410	7.430	7.074	6,885,951
2023-03-13	7.390	7.500	7.380	7.450	7.093	6,797,331
2023-03-10	7.470	7.520	7.380	7.400	7.045	6,391,914
2023-03-09	7.600	7.640	7.480	7.490	7.131	6,381,229
2023-03-08	7.670	7.670	7.560	7.610	7.245	7,741,244
2023-03-07	7.800	7.830	7.650	7.660	7.293	7,727,257
2023-03-06	7.850	7.850	7.780	7.800	7.426	6,337,823
2023-03-03	7.850	7.880	7.820	7.860	7.483	5,489,109
2023-03-02	7.840	7.860	7.800	7.840	7.464	4,886,702
2023-03-01	7.890	7.890	7.820	7.860	7.483	5,655,324
2023-02-28	7.760	7.860	7.740	7.840	7.464	5,687,241
2023-02-27	7.790	7.850	7.710	7.770	7.398	5,086,637
2023-02-24	7.860	7.870	7.770	7.810	7.436	4,104,355
2023-02-23	7.820	7.930	7.810	7.860	7.483	6,161,319
2023-02-22	7.880	7.880	7.790	7.800	7.426	5,552,437
2023-02-21	7.840	7.940	7.840	7.900	7.521	6,344,713
2023-02-20	7.770	7.860	7.760	7.840	7.464	6,772,656
2023-02-17	7.700	7.850	7.700	7.760	7.388	6,051,924
2023-02-16	7.820	7.880	7.660	7.710	7.340	6,735,767
2023-02-15	7.920	7.930	7.800	7.820	7.445	4,808,518
2023-02-14	7.980	7.980	7.870	7.890	7.512	5,482,531
2023-02-13	7.870	7.970	7.780	7.950	7.569	8,312,420
2023-02-10	7.790	7.860	7.740	7.840	7.464	6,214,208
2023-02-09	7.780	7.830	7.750	7.810	7.436	9,126,721
2023-02-08	7.910	7.940	7.770	7.780	7.407	6,510,000
2023-02-07	8.010	8.040	7.880	7.900	7.521	6,435,437
2023-02-06	7.840	8.070	7.810	8.000	7.616	14,879,585
2023-02-03	7.970	7.990	7.830	7.860	7.483	8,852,695
2023-02-02	8.020	8.020	7.950	8.000	7.616	7,013,271

← NewerPage 15 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.