Shanghai Yuyuan Tourist Mart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.800	8.870	8.680	8.800	8.081	9,700,392
2022-05-05	9.000	9.120	8.900	8.950	8.219	15,088,193
2022-04-29	8.560	9.070	8.510	8.990	8.256	16,132,509
2022-04-28	8.810	8.810	8.420	8.490	7.797	18,079,345
2022-04-27	8.850	8.970	8.620	8.950	8.219	15,741,281
2022-04-26	9.090	9.200	8.840	8.890	8.164	15,532,830
2022-04-25	9.610	9.630	9.020	9.020	8.283	19,257,326
2022-04-22	9.560	9.780	9.460	9.700	8.908	7,574,204
2022-04-21	9.860	9.880	9.500	9.560	8.779	9,549,797
2022-04-20	10.040	10.100	9.860	9.950	9.137	8,047,358
2022-04-19	10.070	10.160	9.970	10.050	9.229	7,472,251
2022-04-18	10.070	10.210	9.890	10.130	9.303	7,415,683
2022-04-15	10.050	10.340	10.020	10.090	9.266	8,119,096
2022-04-14	10.170	10.330	10.090	10.140	9.312	9,632,758
2022-04-13	10.390	10.390	10.150	10.160	9.330	11,035,529
2022-04-12	10.010	10.420	9.980	10.420	9.569	13,239,173
2022-04-11	10.220	10.370	10.000	10.050	9.229	10,353,220
2022-04-08	10.220	10.310	10.070	10.220	9.385	7,914,771
2022-04-07	10.400	10.490	10.170	10.180	9.349	10,506,103
2022-04-06	10.260	11.000	10.170	10.400	9.551	16,342,333
2022-04-01	10.100	10.300	10.100	10.260	9.422	9,036,776
2022-03-31	10.180	10.250	10.100	10.170	9.339	9,033,543
2022-03-30	10.080	10.190	9.960	10.170	9.339	10,759,685
2022-03-29	10.050	10.110	9.950	10.030	9.211	10,253,716
2022-03-28	9.770	10.100	9.510	10.050	9.229	20,939,512
2022-03-25	9.960	10.050	9.780	9.830	9.027	13,780,544
2022-03-24	10.100	10.330	9.980	9.980	9.165	23,403,499
2022-03-23	10.270	10.470	10.080	10.410	9.560	37,585,201
2022-03-22	9.320	10.210	9.310	10.210	9.376	26,563,917
2022-03-21	9.270	9.320	9.140	9.280	8.522	7,002,546
2022-03-18	9.030	9.270	9.000	9.220	8.467	10,939,081
2022-03-17	9.050	9.200	8.950	9.060	8.320	12,131,970
2022-03-16	9.000	9.040	8.530	9.000	8.265	14,251,080
2022-03-15	9.570	9.570	8.810	8.820	8.100	23,052,693
2022-03-14	9.740	9.910	9.600	9.600	8.816	8,432,789
2022-03-11	9.670	9.800	9.400	9.790	8.990	10,387,294
2022-03-10	9.710	9.820	9.560	9.740	8.945	8,760,084
2022-03-09	9.960	10.000	9.220	9.530	8.752	13,560,841
2022-03-08	10.140	10.230	9.850	9.930	9.119	11,472,507
2022-03-07	10.480	10.520	10.130	10.170	9.339	14,796,008
2022-03-04	10.350	10.530	10.230	10.460	9.606	12,005,886
2022-03-03	10.330	10.470	10.310	10.440	9.587	9,443,535
2022-03-02	10.410	10.440	10.250	10.300	9.459	8,916,207
2022-03-01	10.410	10.580	10.330	10.380	9.532	10,311,664
2022-02-28	10.430	10.570	10.350	10.470	9.615	12,275,226
2022-02-25	10.440	10.630	10.350	10.430	9.578	14,163,765
2022-02-24	10.660	10.880	10.450	10.590	9.725	25,698,870
2022-02-23	10.680	10.750	10.520	10.540	9.679	13,776,640
2022-02-22	10.690	10.860	10.560	10.680	9.808	16,993,797
2022-02-21	10.180	10.800	10.180	10.760	9.881	31,761,871
2022-02-18	10.060	10.200	10.030	10.170	9.339	7,872,826
2022-02-17	10.150	10.200	10.020	10.060	9.238	6,718,380
2022-02-16	10.160	10.270	10.110	10.140	9.312	7,185,746
2022-02-15	10.140	10.250	10.040	10.120	9.294	10,070,925
2022-02-14	10.200	10.320	10.040	10.170	9.339	11,883,881
2022-02-11	10.260	10.380	10.210	10.240	9.404	12,719,519
2022-02-10	10.150	10.350	10.100	10.280	9.440	15,838,714
2022-02-09	10.100	10.170	10.040	10.100	9.275	11,105,561
2022-02-08	9.720	10.170	9.660	10.100	9.275	22,349,217
2022-02-07	9.300	9.870	9.300	9.710	8.917	16,182,655

← NewerPage 19 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.