Shanghai Yuyuan Tourist Mart Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.290 | 5.310 | 5.220 | 5.250 | 5.250 | 14,070,492 |
| 2026-01-14 | 5.310 | 5.400 | 5.240 | 5.300 | 5.300 | 21,981,039 |
| 2026-01-13 | 5.300 | 5.360 | 5.260 | 5.300 | 5.300 | 16,810,387 |
| 2026-01-12 | 5.280 | 5.320 | 5.240 | 5.310 | 5.310 | 14,803,542 |
| 2026-01-09 | 5.210 | 5.270 | 5.190 | 5.240 | 5.240 | 14,244,330 |
| 2026-01-08 | 5.200 | 5.220 | 5.160 | 5.200 | 5.200 | 14,302,745 |
| 2026-01-07 | 5.250 | 5.260 | 5.200 | 5.200 | 5.200 | 8,934,297 |
| 2026-01-06 | 5.180 | 5.260 | 5.170 | 5.250 | 5.250 | 11,360,139 |
| 2026-01-05 | 5.140 | 5.190 | 5.110 | 5.180 | 5.180 | 8,876,179 |
| 2025-12-31 | 5.150 | 5.170 | 5.120 | 5.130 | 5.130 | 8,268,880 |
| 2025-12-30 | 5.200 | 5.200 | 5.100 | 5.140 | 5.140 | 11,757,972 |
| 2025-12-29 | 5.300 | 5.330 | 5.190 | 5.200 | 5.200 | 13,386,524 |
| 2025-12-26 | 5.260 | 5.340 | 5.260 | 5.300 | 5.300 | 9,451,523 |
| 2025-12-25 | 5.250 | 5.290 | 5.220 | 5.280 | 5.280 | 7,572,867 |
| 2025-12-24 | 5.270 | 5.290 | 5.240 | 5.250 | 5.250 | 10,127,579 |
| 2025-12-23 | 5.310 | 5.320 | 5.230 | 5.300 | 5.300 | 12,043,590 |
| 2025-12-22 | 5.340 | 5.350 | 5.280 | 5.320 | 5.320 | 13,150,496 |
| 2025-12-19 | 5.250 | 5.370 | 5.200 | 5.360 | 5.360 | 17,971,210 |
| 2025-12-18 | 5.240 | 5.320 | 5.210 | 5.260 | 5.260 | 13,470,254 |
| 2025-12-17 | 5.150 | 5.280 | 5.100 | 5.260 | 5.260 | 22,672,234 |
| 2025-12-16 | 5.050 | 5.150 | 5.050 | 5.140 | 5.140 | 14,548,958 |
| 2025-12-15 | 5.090 | 5.110 | 5.010 | 5.070 | 5.070 | 17,484,007 |
| 2025-12-12 | 5.130 | 5.150 | 5.050 | 5.100 | 5.100 | 23,681,257 |
| 2025-12-11 | 5.300 | 5.300 | 5.110 | 5.130 | 5.130 | 20,927,013 |
| 2025-12-10 | 5.270 | 5.340 | 5.220 | 5.300 | 5.300 | 14,442,699 |
| 2025-12-09 | 5.300 | 5.310 | 5.250 | 5.250 | 5.250 | 6,317,406 |
| 2025-12-08 | 5.330 | 5.340 | 5.300 | 5.300 | 5.300 | 7,350,348 |
| 2025-12-05 | 5.260 | 5.320 | 5.220 | 5.320 | 5.320 | 9,695,940 |
| 2025-12-04 | 5.330 | 5.340 | 5.260 | 5.270 | 5.270 | 7,832,900 |
| 2025-12-03 | 5.340 | 5.370 | 5.310 | 5.340 | 5.340 | 7,261,371 |
| 2025-12-02 | 5.360 | 5.380 | 5.320 | 5.360 | 5.360 | 7,553,875 |
| 2025-12-01 | 5.370 | 5.420 | 5.330 | 5.360 | 5.360 | 10,504,500 |
| 2025-11-28 | 5.270 | 5.420 | 5.220 | 5.360 | 5.360 | 14,658,208 |
| 2025-11-27 | 5.310 | 5.320 | 5.260 | 5.270 | 5.270 | 8,070,915 |
| 2025-11-26 | 5.300 | 5.330 | 5.280 | 5.300 | 5.300 | 11,681,513 |
| 2025-11-25 | 5.310 | 5.330 | 5.270 | 5.290 | 5.290 | 14,487,291 |
| 2025-11-24 | 5.380 | 5.410 | 5.280 | 5.310 | 5.310 | 18,791,476 |
| 2025-11-21 | 5.470 | 5.490 | 5.360 | 5.380 | 5.380 | 15,698,448 |
| 2025-11-20 | 5.560 | 5.570 | 5.430 | 5.450 | 5.450 | 16,799,832 |
| 2025-11-19 | 5.560 | 5.600 | 5.520 | 5.550 | 5.550 | 8,738,363 |
| 2025-11-18 | 5.610 | 5.620 | 5.520 | 5.560 | 5.560 | 10,770,401 |
| 2025-11-17 | 5.660 | 5.660 | 5.580 | 5.610 | 5.610 | 11,100,172 |
| 2025-11-14 | 5.640 | 5.710 | 5.620 | 5.640 | 5.640 | 14,254,216 |
| 2025-11-13 | 5.650 | 5.660 | 5.590 | 5.630 | 5.630 | 13,614,448 |
| 2025-11-12 | 5.650 | 5.740 | 5.630 | 5.660 | 5.660 | 24,663,017 |
| 2025-11-11 | 5.530 | 5.590 | 5.510 | 5.580 | 5.580 | 17,767,413 |
| 2025-11-10 | 5.450 | 5.540 | 5.440 | 5.530 | 5.530 | 13,272,338 |
| 2025-11-07 | 5.440 | 5.460 | 5.420 | 5.460 | 5.460 | 7,212,274 |
| 2025-11-06 | 5.450 | 5.460 | 5.420 | 5.450 | 5.450 | 8,171,259 |
| 2025-11-05 | 5.410 | 5.460 | 5.380 | 5.450 | 5.450 | 10,405,717 |
| 2025-11-04 | 5.460 | 5.480 | 5.410 | 5.430 | 5.430 | 12,515,498 |
| 2025-11-03 | 5.530 | 5.560 | 5.440 | 5.470 | 5.470 | 22,731,116 |
| 2025-10-31 | 5.710 | 5.720 | 5.510 | 5.560 | 5.560 | 31,922,322 |
| 2025-10-30 | 5.770 | 5.810 | 5.740 | 5.760 | 5.760 | 8,024,640 |
| 2025-10-29 | 5.780 | 5.790 | 5.720 | 5.770 | 5.770 | 7,184,629 |
| 2025-10-28 | 5.810 | 5.810 | 5.770 | 5.780 | 5.780 | 7,800,324 |
| 2025-10-27 | 5.820 | 5.850 | 5.800 | 5.810 | 5.810 | 9,237,808 |
| 2025-10-24 | 5.860 | 5.880 | 5.810 | 5.820 | 5.820 | 9,875,064 |
| 2025-10-23 | 5.810 | 5.890 | 5.770 | 5.870 | 5.870 | 11,662,358 |
| 2025-10-22 | 5.900 | 5.910 | 5.810 | 5.830 | 5.830 | 16,851,432 |
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.