Shanghai Yuyuan Tourist Mart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	8.320	8.400	8.260	8.290	7.893	5,023,875
2022-07-29	8.450	8.450	8.310	8.350	7.950	5,493,741
2022-07-28	8.430	8.470	8.400	8.430	8.026	5,645,949
2022-07-27	8.510	8.510	8.370	8.420	8.016	8,024,850
2022-07-26	8.300	8.500	8.290	8.500	8.093	11,023,610
2022-07-25	8.310	8.350	8.260	8.280	7.883	5,038,928
2022-07-22	8.370	8.440	8.260	8.300	7.902	7,501,979
2022-07-21	8.340	8.430	8.300	8.350	7.950	9,094,046
2022-07-20	8.360	8.430	8.260	8.340	7.940	10,481,207
2022-07-19	8.320	8.350	8.230	8.340	7.940	8,108,849
2022-07-18	8.150	8.350	8.150	8.330	7.931	7,541,009
2022-07-15	8.380	8.390	8.180	8.210	7.816	11,681,189
2022-07-14	8.520	8.530	8.380	8.430	8.026	9,860,030
2022-07-13	8.570	8.600	8.410	8.520	8.112	9,519,778
2022-07-12	8.650	8.670	8.560	8.570	8.159	9,742,183
2022-07-11	8.680	8.690	8.540	8.630	8.216	7,338,829
2022-07-08	8.740	8.740	8.650	8.670	8.254	8,727,982
2022-07-07	8.820	8.860	8.650	8.690	8.273	11,403,201
2022-07-06	9.000	9.010	8.760	8.800	8.378	11,159,866
2022-07-05	9.280	9.370	8.940	9.000	8.569	14,024,387
2022-07-04	9.340	9.450	9.110	9.280	8.835	8,794,390
2022-07-01	9.390	9.520	9.270	9.340	8.892	10,955,199
2022-06-30	9.330	9.500	9.250	9.440	8.987	10,910,304
2022-06-29	9.280	9.420	9.230	9.270	8.826	8,266,933
2022-06-28	9.190	9.310	9.170	9.280	8.835	7,364,403
2022-06-27	8.940	9.290	8.910	9.270	8.826	16,184,937
2022-06-24	8.910	8.980	8.820	8.900	8.473	8,810,365
2022-06-23	9.000	9.040	8.700	8.920	8.492	19,399,179
2022-06-22	9.400	9.460	8.980	9.040	8.607	15,938,117
2022-06-21	9.470	9.630	9.360	9.410	8.959	9,517,227
2022-06-20	9.400	9.560	9.380	9.470	9.016	8,060,354
2022-06-17	9.790	9.790	9.310	9.400	8.949	12,231,712
2022-06-16	9.890	9.910	9.740	9.880	9.073	8,656,633
2022-06-15	9.620	10.000	9.610	9.880	9.073	15,170,161
2022-06-14	9.320	9.620	9.310	9.620	8.834	7,771,721
2022-06-13	9.700	9.700	9.310	9.370	8.605	11,185,779
2022-06-10	9.640	9.730	9.580	9.720	8.926	6,342,250
2022-06-09	9.780	9.780	9.550	9.640	8.853	6,902,911
2022-06-08	9.680	9.780	9.580	9.780	8.981	8,936,875
2022-06-07	9.670	9.780	9.620	9.680	8.889	6,648,555
2022-06-06	9.730	9.760	9.590	9.680	8.889	8,972,754
2022-06-02	9.880	9.880	9.700	9.750	8.954	6,529,434
2022-06-01	10.000	10.070	9.810	9.880	9.073	7,543,157
2022-05-31	9.800	10.030	9.710	10.000	9.183	12,208,327
2022-05-30	9.660	9.920	9.660	9.810	9.009	8,306,048
2022-05-27	9.770	9.820	9.600	9.650	8.862	7,024,300
2022-05-26	9.640	9.900	9.630	9.750	8.954	7,947,677
2022-05-25	9.530	9.660	9.520	9.620	8.834	5,721,460
2022-05-24	9.900	9.900	9.510	9.510	8.733	10,095,842
2022-05-23	9.840	9.980	9.770	9.920	9.110	8,246,435
2022-05-20	9.720	10.060	9.630	9.890	9.082	14,431,192
2022-05-19	9.700	9.760	9.550	9.620	8.834	10,763,128
2022-05-18	9.850	9.930	9.750	9.820	9.018	8,843,212
2022-05-17	9.930	10.040	9.820	9.900	9.091	16,360,556
2022-05-16	9.780	9.970	9.680	9.900	9.091	16,003,715
2022-05-13	9.420	10.190	9.320	9.840	9.036	26,900,905
2022-05-12	9.170	9.500	9.150	9.370	8.605	14,369,742
2022-05-11	8.810	9.300	8.810	9.220	8.467	19,631,685
2022-05-10	8.700	8.950	8.560	8.860	8.136	12,188,416
2022-05-09	8.800	8.910	8.650	8.800	8.081	9,133,690

← NewerPage 18 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.