Shanghai Yuyuan Tourist Mart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.930	8.040	7.910	7.990	7.607	8,624,165
2023-01-31	7.960	7.970	7.870	7.910	7.531	8,262,136
2023-01-30	8.020	8.080	7.920	7.950	7.569	11,471,422
2023-01-20	7.870	7.950	7.800	7.920	7.540	6,939,811
2023-01-19	7.840	7.880	7.750	7.870	7.493	6,609,441
2023-01-18	7.900	7.910	7.790	7.820	7.445	6,153,535
2023-01-17	7.780	7.910	7.760	7.900	7.521	10,199,940
2023-01-16	7.610	7.860	7.610	7.820	7.445	15,653,167
2023-01-13	7.450	7.620	7.420	7.600	7.236	5,912,318
2023-01-12	7.510	7.540	7.380	7.450	7.093	6,768,452
2023-01-11	7.610	7.610	7.500	7.530	7.169	5,741,207
2023-01-10	7.620	7.640	7.550	7.580	7.217	4,737,354
2023-01-09	7.640	7.680	7.560	7.620	7.255	6,331,438
2023-01-06	7.660	7.680	7.530	7.560	7.198	9,971,064
2023-01-05	7.660	7.790	7.600	7.690	7.321	9,260,192
2023-01-04	7.500	7.680	7.490	7.640	7.274	11,588,631
2023-01-03	7.610	7.640	7.470	7.510	7.150	11,849,214
2022-12-30	7.550	7.650	7.500	7.610	7.245	6,976,309
2022-12-29	7.580	7.600	7.460	7.570	7.207	5,546,583
2022-12-28	7.610	7.640	7.520	7.570	7.207	5,385,843
2022-12-27	7.550	7.700	7.510	7.610	7.245	6,812,115
2022-12-26	7.560	7.650	7.440	7.460	7.102	6,332,400
2022-12-23	7.560	7.690	7.500	7.560	7.198	6,129,297
2022-12-22	7.680	7.830	7.600	7.630	7.264	8,903,929
2022-12-21	7.620	7.680	7.550	7.590	7.226	7,748,684
2022-12-20	7.820	7.820	7.570	7.570	7.207	9,558,732
2022-12-19	7.800	7.970	7.680	7.740	7.369	12,463,765
2022-12-16	7.860	7.900	7.760	7.900	7.521	10,020,330
2022-12-15	7.880	7.940	7.790	7.860	7.483	10,196,224
2022-12-14	7.770	7.930	7.720	7.860	7.483	11,706,084
2022-12-13	7.650	7.800	7.620	7.760	7.388	13,489,746
2022-12-12	7.820	7.830	7.670	7.740	7.369	16,853,288
2022-12-09	7.760	7.870	7.630	7.870	7.493	33,479,860
2022-12-08	7.680	7.790	7.650	7.760	7.388	19,368,619
2022-12-07	7.690	7.800	7.600	7.740	7.369	21,071,587
2022-12-06	7.530	7.740	7.510	7.660	7.293	15,153,218
2022-12-05	7.470	7.580	7.470	7.520	7.160	12,402,093
2022-12-02	7.360	7.520	7.310	7.470	7.112	13,653,844
2022-12-01	7.380	7.450	7.340	7.360	7.007	13,505,340
2022-11-30	7.280	7.410	7.220	7.280	6.931	14,614,894
2022-11-29	7.110	7.320	7.110	7.310	6.960	16,101,906
2022-11-28	7.010	7.080	6.930	7.070	6.731	9,689,912
2022-11-25	6.910	7.050	6.890	7.040	6.703	9,442,425
2022-11-24	6.970	7.000	6.870	6.920	6.588	6,539,000
2022-11-23	6.970	6.990	6.900	6.930	6.598	5,471,750
2022-11-22	7.000	7.060	6.930	6.960	6.626	5,733,849
2022-11-21	7.030	7.080	6.940	7.020	6.683	9,363,808
2022-11-18	7.070	7.150	7.060	7.060	6.722	6,844,772
2022-11-17	7.070	7.120	7.010	7.090	6.750	7,053,623
2022-11-16	7.080	7.140	7.050	7.090	6.750	8,771,356
2022-11-15	6.940	7.100	6.930	7.080	6.741	10,912,933
2022-11-14	7.000	7.030	6.900	6.930	6.598	10,595,372
2022-11-11	6.940	7.010	6.860	6.930	6.598	13,552,028
2022-11-10	6.800	6.860	6.710	6.830	6.503	7,023,478
2022-11-09	6.800	6.870	6.790	6.810	6.484	6,608,813
2022-11-08	6.880	6.900	6.760	6.800	6.474	7,336,330
2022-11-07	6.860	6.920	6.810	6.880	6.550	10,581,286
2022-11-04	6.630	6.820	6.630	6.780	6.455	9,566,384
2022-11-03	6.650	6.690	6.610	6.650	6.331	7,325,278
2022-11-02	6.510	6.800	6.470	6.690	6.369	13,452,039

← NewerPage 16 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.