Shanghai Yuyuan Tourist Mart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.170	9.300	9.010	9.230	8.476	6,156,177
2022-01-27	9.350	9.380	9.150	9.170	8.421	6,841,326
2022-01-26	9.400	9.490	9.260	9.360	8.596	6,554,021
2022-01-25	9.700	9.720	9.350	9.380	8.614	11,786,742
2022-01-24	9.830	9.920	9.690	9.710	8.917	9,493,152
2022-01-21	9.720	9.950	9.700	9.810	9.009	9,621,858
2022-01-20	9.730	9.840	9.730	9.760	8.963	7,305,573
2022-01-19	9.740	9.830	9.670	9.720	8.926	6,982,570
2022-01-18	9.650	9.810	9.620	9.800	9.000	8,208,896
2022-01-17	9.640	9.740	9.580	9.670	8.880	9,928,087
2022-01-14	9.990	9.990	9.600	9.640	8.853	18,749,854
2022-01-13	10.080	10.300	9.990	10.000	9.183	12,257,185
2022-01-12	10.030	10.110	9.950	10.110	9.284	10,299,858
2022-01-11	10.140	10.190	10.020	10.020	9.202	9,872,598
2022-01-10	10.130	10.210	10.000	10.140	9.312	11,210,634
2022-01-07	10.240	10.330	10.040	10.070	9.248	13,048,231
2022-01-06	10.410	10.490	10.230	10.280	9.440	12,684,877
2022-01-05	10.360	10.600	10.260	10.410	9.560	24,647,242
2022-01-04	10.370	10.420	10.250	10.360	9.514	15,935,370
2021-12-31	9.920	10.450	9.890	10.300	9.459	26,732,782
2021-12-30	9.890	9.970	9.880	9.910	9.101	7,684,202
2021-12-29	10.010	10.040	9.870	9.900	9.091	10,664,028
2021-12-28	10.040	10.110	9.970	10.040	9.220	10,219,463
2021-12-27	10.090	10.140	9.950	10.030	9.211	10,244,646
2021-12-24	9.980	10.160	9.910	10.080	9.257	13,930,988
2021-12-23	10.020	10.020	9.840	9.970	9.156	10,762,087
2021-12-22	10.100	10.100	9.960	9.970	9.156	7,397,022
2021-12-21	10.000	10.110	9.940	10.080	9.257	8,034,344
2021-12-20	10.030	10.050	9.950	9.950	9.137	6,844,381
2021-12-17	10.050	10.150	10.010	10.050	9.229	8,636,921
2021-12-16	10.030	10.150	9.980	10.090	9.266	9,967,411
2021-12-15	10.050	10.110	9.890	9.980	9.165	10,128,410
2021-12-14	10.150	10.320	10.090	10.150	9.321	16,995,211
2021-12-13	10.120	10.180	9.980	9.990	9.174	12,874,149
2021-12-10	10.190	10.250	10.060	10.120	9.294	15,715,984
2021-12-09	9.840	10.340	9.830	10.170	9.339	26,371,584
2021-12-08	9.840	9.940	9.740	9.890	9.082	11,939,794
2021-12-07	9.610	9.860	9.580	9.830	9.027	14,214,597
2021-12-06	9.670	9.720	9.550	9.570	8.788	8,434,164
2021-12-03	9.600	9.660	9.550	9.660	8.871	6,459,109
2021-12-02	9.570	9.690	9.550	9.570	8.788	6,599,857
2021-12-01	9.550	9.570	9.500	9.550	8.770	5,877,186
2021-11-30	9.520	9.620	9.480	9.530	8.752	7,685,139
2021-11-29	9.430	9.590	9.410	9.520	8.743	6,788,590
2021-11-26	9.700	9.720	9.570	9.580	8.798	7,911,890
2021-11-25	9.750	9.810	9.720	9.720	8.926	5,439,277
2021-11-24	9.840	9.860	9.700	9.770	8.972	9,334,939
2021-11-23	9.810	9.890	9.790	9.830	9.027	6,662,783
2021-11-22	9.890	10.000	9.830	9.840	9.036	7,080,000
2021-11-19	9.820	9.890	9.780	9.860	9.055	5,519,348
2021-11-18	9.900	9.930	9.780	9.830	9.027	7,026,186
2021-11-17	10.000	10.000	9.840	9.900	9.091	9,187,904
2021-11-16	9.820	10.100	9.690	10.030	9.211	15,731,321
2021-11-15	9.770	9.830	9.710	9.790	8.990	5,910,795
2021-11-12	9.830	9.860	9.690	9.750	8.954	8,765,444
2021-11-11	9.520	9.840	9.510	9.830	9.027	12,435,627
2021-11-10	9.510	9.560	9.400	9.540	8.761	6,842,918
2021-11-09	9.530	9.590	9.490	9.510	8.733	6,076,801
2021-11-08	9.500	9.590	9.430	9.570	8.788	5,101,189
2021-11-05	9.670	9.680	9.510	9.520	8.743	8,690,975

← NewerPage 20 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.