Shanghai Yuyuan Tourist Mart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.480	4.550	4.390	4.410	4.410	19,264,568
2026-07-16	4.480	4.540	4.380	4.460	4.460	19,172,256
2026-07-15	4.370	4.490	4.340	4.490	4.490	17,322,608
2026-07-14	4.310	4.390	4.300	4.370	4.370	16,770,294
2026-07-13	4.360	4.380	4.270	4.320	4.320	14,152,100
2026-07-10	4.290	4.400	4.240	4.350	4.350	15,751,633
2026-07-09	4.320	4.370	4.280	4.310	4.310	13,119,100
2026-07-08	4.260	4.390	4.220	4.350	4.350	19,668,001
2026-07-07	4.350	4.350	4.220	4.250	4.250	11,851,133
2026-07-06	4.290	4.340	4.260	4.330	4.330	11,956,771
2026-07-03	4.300	4.350	4.250	4.280	4.280	12,247,891
2026-07-02	4.240	4.330	4.170	4.290	4.290	16,000,040
2026-07-01	4.120	4.260	4.110	4.240	4.240	17,802,737
2026-06-30	4.150	4.180	4.080	4.110	4.110	11,450,764
2026-06-29	4.110	4.210	4.020	4.170	4.170	16,680,946
2026-06-26	4.210	4.230	4.110	4.130	4.130	14,629,909
2026-06-25	4.200	4.290	4.140	4.240	4.240	16,252,593
2026-06-24	4.440	4.480	4.240	4.240	4.240	21,166,134
2026-06-23	4.400	4.540	4.390	4.440	4.440	16,064,356
2026-06-22	4.400	4.440	4.280	4.410	4.410	16,646,992
2026-06-18	4.440	4.530	4.390	4.420	4.420	12,874,892
2026-06-17	4.410	4.450	4.380	4.440	4.440	9,893,678
2026-06-16	4.440	4.450	4.360	4.420	4.420	11,492,605
2026-06-15	4.430	4.530	4.420	4.440	4.440	15,964,356
2026-06-12	4.400	4.450	4.350	4.420	4.420	17,539,200
2026-06-11	4.420	4.470	4.350	4.370	4.370	10,103,919
2026-06-10	4.400	4.450	4.340	4.430	4.430	12,492,600
2026-06-09	4.440	4.460	4.330	4.420	4.420	12,046,142
2026-06-08	4.560	4.620	4.430	4.450	4.450	14,181,525
2026-06-05	4.550	4.640	4.540	4.570	4.570	11,044,337
2026-06-04	4.640	4.680	4.530	4.540	4.540	11,075,735
2026-06-03	4.700	4.710	4.590	4.650	4.650	11,708,518
2026-06-02	4.720	4.760	4.670	4.690	4.690	11,087,737
2026-06-01	4.710	4.740	4.620	4.730	4.730	14,604,600
2026-05-29	4.560	4.780	4.560	4.740	4.740	20,419,757
2026-05-28	4.630	4.670	4.530	4.580	4.580	10,969,380
2026-05-27	4.700	4.740	4.590	4.660	4.660	12,580,571
2026-05-26	4.680	4.750	4.640	4.710	4.710	11,666,754
2026-05-25	4.570	4.720	4.570	4.700	4.700	15,205,536
2026-05-22	4.550	4.620	4.520	4.570	4.570	10,804,171
2026-05-21	4.620	4.670	4.530	4.530	4.530	13,416,559
2026-05-20	4.660	4.670	4.580	4.620	4.620	10,876,358
2026-05-19	4.640	4.690	4.630	4.680	4.680	10,114,948
2026-05-18	4.700	4.720	4.610	4.650	4.650	12,822,251
2026-05-15	4.770	4.780	4.660	4.690	4.690	14,679,602
2026-05-14	4.810	4.850	4.730	4.770	4.770	16,287,769
2026-05-13	4.850	4.880	4.800	4.810	4.810	12,145,113
2026-05-12	4.890	4.900	4.830	4.850	4.850	11,146,796
2026-05-11	4.900	4.930	4.860	4.890	4.890	13,607,933
2026-05-08	4.910	4.940	4.890	4.910	4.910	11,199,471
2026-05-07	4.950	4.960	4.890	4.920	4.920	12,672,300
2026-05-06	4.920	4.980	4.910	4.940	4.940	16,188,659
2026-04-30	4.930	4.980	4.870	4.930	4.930	13,413,196
2026-04-29	4.910	4.980	4.880	4.950	4.950	11,722,500
2026-04-28	4.900	4.960	4.860	4.900	4.900	9,537,474
2026-04-27	4.890	4.960	4.890	4.920	4.920	9,762,462
2026-04-24	4.960	4.970	4.890	4.930	4.930	10,686,550
2026-04-23	4.970	5.000	4.920	4.970	4.970	14,248,437
2026-04-22	5.030	5.050	4.970	4.980	4.980	15,070,645
2026-04-21	4.990	5.080	4.980	5.040	5.040	16,721,053

← NewerPage 2 of 21 · 1,215 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.