Shanghai Yuyuan Tourist Mart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.100	5.120	4.990	5.010	5.010	27,391,913
2026-04-17	5.010	5.210	5.010	5.130	5.130	45,701,613
2026-04-16	4.850	5.040	4.830	5.000	5.000	35,353,362
2026-04-15	4.900	4.930	4.840	4.850	4.850	18,725,194
2026-04-14	5.030	5.040	4.830	4.910	4.910	39,496,313
2026-04-13	4.890	5.130	4.890	4.990	4.990	59,343,387
2026-04-10	4.610	4.690	4.610	4.660	4.660	8,681,778
2026-04-09	4.680	4.700	4.570	4.590	4.590	11,044,948
2026-04-08	4.600	4.720	4.600	4.710	4.710	14,200,970
2026-04-07	4.520	4.590	4.520	4.560	4.560	6,003,332
2026-04-03	4.610	4.630	4.520	4.530	4.530	7,384,600
2026-04-02	4.640	4.660	4.580	4.620	4.620	10,774,612
2026-04-01	4.630	4.670	4.600	4.640	4.640	11,415,834
2026-03-31	4.590	4.680	4.570	4.590	4.590	11,049,664
2026-03-30	4.570	4.600	4.500	4.580	4.580	11,498,863
2026-03-27	4.540	4.630	4.530	4.620	4.620	9,538,199
2026-03-26	4.640	4.680	4.550	4.570	4.570	11,165,276
2026-03-25	4.590	4.670	4.580	4.640	4.640	11,267,313
2026-03-24	4.620	4.620	4.490	4.580	4.580	12,939,066
2026-03-23	4.730	4.740	4.530	4.550	4.550	16,935,996
2026-03-20	4.870	4.890	4.800	4.800	4.800	11,616,118
2026-03-19	4.900	4.940	4.850	4.860	4.860	12,025,100
2026-03-18	4.980	5.000	4.920	4.940	4.940	11,043,826
2026-03-17	4.980	5.030	4.970	4.990	4.990	11,575,565
2026-03-16	4.980	5.010	4.940	4.990	4.990	10,722,615
2026-03-13	4.950	5.010	4.940	4.980	4.980	14,444,427
2026-03-12	4.930	4.980	4.930	4.950	4.950	10,013,600
2026-03-11	4.950	4.960	4.920	4.940	4.940	10,055,201
2026-03-10	4.910	4.960	4.910	4.960	4.960	11,077,268
2026-03-09	4.910	4.940	4.850	4.910	4.910	16,863,604
2026-03-06	4.940	4.980	4.920	4.950	4.950	14,211,528
2026-03-05	4.970	4.990	4.930	4.940	4.940	12,234,727
2026-03-04	5.010	5.020	4.940	4.940	4.940	20,288,053
2026-03-03	5.130	5.150	5.040	5.050	5.050	23,164,020
2026-03-02	5.130	5.150	5.050	5.130	5.130	20,722,457
2026-02-27	5.090	5.140	5.080	5.130	5.130	12,393,246
2026-02-26	5.150	5.170	5.080	5.100	5.100	19,086,573
2026-02-25	5.100	5.190	5.090	5.150	5.150	15,736,324
2026-02-24	5.090	5.120	5.080	5.090	5.090	14,805,314
2026-02-13	5.130	5.150	5.040	5.050	5.050	21,092,716
2026-02-12	5.200	5.210	5.130	5.140	5.140	17,200,496
2026-02-11	5.210	5.240	5.200	5.210	5.210	12,451,815
2026-02-10	5.260	5.280	5.190	5.230	5.230	17,364,700
2026-02-09	5.290	5.310	5.240	5.260	5.260	19,131,927
2026-02-06	5.190	5.300	5.170	5.220	5.220	26,267,394
2026-02-05	5.170	5.330	5.150	5.230	5.230	31,746,091
2026-02-04	5.170	5.260	5.140	5.200	5.200	31,275,864
2026-02-03	5.120	5.150	5.060	5.140	5.140	32,583,302
2026-02-02	5.250	5.340	5.050	5.050	5.050	73,875,784
2026-01-30	5.620	5.670	5.400	5.590	5.590	87,185,209
2026-01-29	5.990	6.150	5.750	5.910	5.910	142,997,336
2026-01-28	5.360	5.820	5.360	5.820	5.820	49,283,309
2026-01-27	5.380	5.410	5.250	5.290	5.290	27,518,846
2026-01-26	5.360	5.520	5.330	5.430	5.430	45,794,350
2026-01-23	5.330	5.450	5.300	5.390	5.390	30,532,541
2026-01-22	5.270	5.330	5.260	5.310	5.310	18,455,747
2026-01-21	5.250	5.330	5.240	5.280	5.280	23,202,822
2026-01-20	5.220	5.290	5.200	5.280	5.280	17,450,311
2026-01-19	5.150	5.240	5.140	5.220	5.220	11,258,110
2026-01-16	5.250	5.290	5.150	5.170	5.170	16,948,190

← NewerPage 3 of 5 · 242 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.