Shanghai Yuyuan Tourist Mart Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.790 | 6.050 | 5.780 | 5.950 | 5.950 | 24,644,166 |
| 2025-10-20 | 5.820 | 5.850 | 5.720 | 5.780 | 5.780 | 16,046,782 |
| 2025-10-17 | 5.890 | 6.060 | 5.820 | 5.850 | 5.850 | 19,682,522 |
| 2025-10-16 | 5.850 | 5.920 | 5.810 | 5.850 | 5.850 | 13,306,537 |
| 2025-10-15 | 5.900 | 5.960 | 5.830 | 5.860 | 5.860 | 18,192,507 |
| 2025-10-14 | 5.740 | 5.970 | 5.740 | 5.850 | 5.850 | 25,233,882 |
| 2025-10-13 | 5.690 | 5.750 | 5.650 | 5.720 | 5.720 | 13,631,137 |
| 2025-10-10 | 5.730 | 5.810 | 5.730 | 5.800 | 5.800 | 14,583,763 |
| 2025-10-09 | 5.830 | 5.830 | 5.690 | 5.750 | 5.750 | 16,056,580 |
| 2025-09-30 | 5.810 | 5.820 | 5.720 | 5.760 | 5.760 | 12,123,154 |
| 2025-09-29 | 5.780 | 5.860 | 5.690 | 5.820 | 5.820 | 13,359,410 |
| 2025-09-26 | 5.800 | 5.820 | 5.760 | 5.780 | 5.780 | 8,033,807 |
| 2025-09-25 | 5.850 | 5.890 | 5.770 | 5.800 | 5.800 | 11,240,739 |
| 2025-09-24 | 5.840 | 5.870 | 5.790 | 5.850 | 5.850 | 10,223,723 |
| 2025-09-23 | 5.950 | 5.980 | 5.750 | 5.830 | 5.830 | 16,275,884 |
| 2025-09-22 | 6.120 | 6.120 | 5.930 | 5.980 | 5.980 | 12,431,416 |
| 2025-09-19 | 6.000 | 6.120 | 5.940 | 6.090 | 6.090 | 14,622,668 |
| 2025-09-18 | 6.120 | 6.130 | 5.950 | 5.980 | 5.980 | 17,825,485 |
| 2025-09-17 | 6.130 | 6.190 | 6.080 | 6.100 | 6.100 | 16,102,775 |
| 2025-09-16 | 6.200 | 6.220 | 6.100 | 6.120 | 6.120 | 14,806,290 |
| 2025-09-15 | 6.270 | 6.280 | 6.150 | 6.180 | 6.180 | 14,603,825 |
| 2025-09-12 | 6.320 | 6.340 | 6.240 | 6.250 | 6.250 | 14,147,723 |
| 2025-09-11 | 6.290 | 6.320 | 6.200 | 6.290 | 6.290 | 16,317,627 |
| 2025-09-10 | 6.270 | 6.350 | 6.230 | 6.310 | 6.310 | 13,503,700 |
| 2025-09-09 | 6.290 | 6.410 | 6.240 | 6.320 | 6.320 | 21,560,243 |
| 2025-09-08 | 6.190 | 6.310 | 6.190 | 6.270 | 6.270 | 16,197,136 |
| 2025-09-05 | 6.140 | 6.220 | 6.050 | 6.210 | 6.210 | 15,800,125 |
| 2025-09-04 | 6.130 | 6.170 | 6.080 | 6.150 | 6.150 | 14,781,657 |
| 2025-09-03 | 6.280 | 6.340 | 6.120 | 6.150 | 6.150 | 15,080,331 |
| 2025-09-02 | 6.240 | 6.280 | 6.180 | 6.240 | 6.240 | 17,514,262 |
| 2025-09-01 | 6.090 | 6.260 | 6.080 | 6.240 | 6.240 | 19,236,642 |
| 2025-08-29 | 6.200 | 6.260 | 6.100 | 6.110 | 6.110 | 20,016,643 |
| 2025-08-28 | 6.060 | 6.250 | 6.030 | 6.190 | 6.190 | 25,272,333 |
| 2025-08-27 | 6.130 | 6.160 | 6.060 | 6.070 | 6.070 | 22,162,292 |
| 2025-08-26 | 6.180 | 6.220 | 6.050 | 6.170 | 6.170 | 33,633,410 |
| 2025-08-25 | 6.120 | 6.350 | 6.060 | 6.270 | 6.270 | 30,734,264 |
| 2025-08-22 | 6.000 | 6.100 | 5.960 | 6.090 | 6.090 | 20,939,865 |
| 2025-08-21 | 5.890 | 6.040 | 5.880 | 5.990 | 5.990 | 21,152,567 |
| 2025-08-20 | 5.780 | 5.890 | 5.780 | 5.890 | 5.890 | 13,855,998 |
| 2025-08-19 | 5.800 | 5.820 | 5.790 | 5.810 | 5.810 | 8,155,877 |
| 2025-08-18 | 5.790 | 5.850 | 5.780 | 5.800 | 5.800 | 9,828,141 |
| 2025-08-15 | 5.740 | 5.820 | 5.720 | 5.800 | 5.800 | 11,910,400 |
| 2025-08-14 | 5.810 | 5.870 | 5.730 | 5.740 | 5.740 | 13,402,557 |
| 2025-08-13 | 5.810 | 5.860 | 5.770 | 5.820 | 5.820 | 15,165,490 |
| 2025-08-12 | 5.800 | 5.980 | 5.770 | 5.850 | 5.850 | 20,597,990 |
| 2025-08-11 | 5.740 | 5.800 | 5.710 | 5.790 | 5.790 | 10,727,830 |
| 2025-08-08 | 5.730 | 5.760 | 5.700 | 5.730 | 5.730 | 8,775,216 |
| 2025-08-07 | 5.730 | 5.780 | 5.710 | 5.730 | 5.730 | 10,229,013 |
| 2025-08-06 | 5.770 | 5.790 | 5.720 | 5.730 | 5.730 | 9,552,923 |
| 2025-08-05 | 5.810 | 5.820 | 5.760 | 5.780 | 5.780 | 7,553,014 |
| 2025-08-04 | 5.770 | 5.820 | 5.740 | 5.800 | 5.800 | 8,130,076 |
| 2025-08-01 | 5.770 | 5.820 | 5.760 | 5.780 | 5.780 | 10,795,879 |
| 2025-07-31 | 5.800 | 5.830 | 5.730 | 5.760 | 5.760 | 13,732,820 |
| 2025-07-30 | 5.800 | 5.840 | 5.760 | 5.820 | 5.820 | 9,899,267 |
| 2025-07-29 | 5.850 | 5.870 | 5.760 | 5.800 | 5.800 | 9,641,558 |
| 2025-07-28 | 5.880 | 5.890 | 5.800 | 5.840 | 5.840 | 11,232,878 |
| 2025-07-25 | 5.990 | 6.010 | 5.870 | 5.880 | 5.880 | 15,585,194 |
| 2025-07-24 | 5.760 | 6.030 | 5.760 | 6.000 | 6.000 | 27,207,123 |
| 2025-07-23 | 5.790 | 5.850 | 5.760 | 5.770 | 5.770 | 11,479,022 |
| 2025-07-22 | 5.770 | 5.800 | 5.710 | 5.790 | 5.790 | 10,954,130 |
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.