Shanghai Yuyuan Tourist Mart Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.650 | 5.870 | 5.640 | 5.750 | 5.750 | 20,733,862 |
| 2025-07-18 | 5.600 | 5.640 | 5.580 | 5.640 | 5.640 | 6,273,724 |
| 2025-07-17 | 5.580 | 5.670 | 5.570 | 5.590 | 5.590 | 11,572,186 |
| 2025-07-16 | 5.540 | 5.580 | 5.520 | 5.570 | 5.570 | 6,415,600 |
| 2025-07-15 | 5.620 | 5.640 | 5.520 | 5.540 | 5.540 | 10,994,888 |
| 2025-07-14 | 5.650 | 5.700 | 5.620 | 5.620 | 5.620 | 10,000,275 |
| 2025-07-11 | 5.630 | 5.680 | 5.600 | 5.650 | 5.650 | 11,644,965 |
| 2025-07-10 | 5.580 | 5.640 | 5.560 | 5.630 | 5.630 | 7,424,589 |
| 2025-07-09 | 5.550 | 5.600 | 5.530 | 5.580 | 5.580 | 8,978,588 |
| 2025-07-08 | 5.510 | 5.560 | 5.510 | 5.550 | 5.550 | 8,323,163 |
| 2025-07-07 | 5.510 | 5.540 | 5.500 | 5.520 | 5.520 | 5,659,269 |
| 2025-07-04 | 5.530 | 5.550 | 5.490 | 5.510 | 5.510 | 10,419,901 |
| 2025-07-03 | 5.540 | 5.560 | 5.510 | 5.510 | 5.510 | 8,047,236 |
| 2025-07-02 | 5.520 | 5.550 | 5.500 | 5.540 | 5.540 | 8,419,254 |
| 2025-07-01 | 5.560 | 5.570 | 5.500 | 5.510 | 5.510 | 9,494,694 |
| 2025-06-30 | 5.610 | 5.610 | 5.540 | 5.550 | 5.550 | 11,975,881 |
| 2025-06-27 | 5.610 | 5.680 | 5.570 | 5.610 | 5.610 | 12,593,748 |
| 2025-06-26 | 5.490 | 5.640 | 5.490 | 5.580 | 5.580 | 16,565,837 |
| 2025-06-25 | 5.450 | 5.500 | 5.420 | 5.480 | 5.480 | 10,799,966 |
| 2025-06-24 | 5.420 | 5.460 | 5.410 | 5.440 | 5.440 | 11,914,645 |
| 2025-06-23 | 5.400 | 5.430 | 5.360 | 5.410 | 5.410 | 7,353,477 |
| 2025-06-20 | 5.420 | 5.450 | 5.390 | 5.390 | 5.390 | 7,679,691 |
| 2025-06-19 | 5.500 | 5.530 | 5.400 | 5.430 | 5.430 | 10,679,776 |
| 2025-06-18 | 5.610 | 5.610 | 5.500 | 5.520 | 5.520 | 12,180,122 |
| 2025-06-17 | 5.830 | 5.870 | 5.740 | 5.780 | 5.780 | 12,991,970 |
| 2025-06-16 | 5.850 | 5.930 | 5.810 | 5.840 | 5.840 | 14,829,400 |
| 2025-06-13 | 5.880 | 5.920 | 5.780 | 5.820 | 5.820 | 20,413,370 |
| 2025-06-12 | 5.730 | 5.920 | 5.730 | 5.860 | 5.860 | 27,046,290 |
| 2025-06-11 | 5.650 | 5.780 | 5.640 | 5.730 | 5.730 | 16,683,404 |
| 2025-06-10 | 5.690 | 5.690 | 5.600 | 5.650 | 5.650 | 11,250,342 |
| 2025-06-09 | 5.670 | 5.700 | 5.660 | 5.680 | 5.680 | 11,818,699 |
| 2025-06-06 | 5.710 | 5.730 | 5.660 | 5.690 | 5.690 | 11,204,837 |
| 2025-06-05 | 5.860 | 5.870 | 5.700 | 5.710 | 5.710 | 19,259,500 |
| 2025-06-04 | 5.880 | 5.890 | 5.760 | 5.870 | 5.870 | 20,458,114 |
| 2025-06-03 | 5.680 | 5.860 | 5.650 | 5.820 | 5.820 | 18,196,565 |
| 2025-05-30 | 5.710 | 5.760 | 5.680 | 5.700 | 5.700 | 12,993,602 |
| 2025-05-29 | 5.820 | 5.830 | 5.670 | 5.710 | 5.710 | 21,874,019 |
| 2025-05-28 | 5.700 | 5.900 | 5.670 | 5.850 | 5.850 | 26,128,731 |
| 2025-05-27 | 5.550 | 5.720 | 5.550 | 5.710 | 5.710 | 13,893,319 |
| 2025-05-26 | 5.600 | 5.630 | 5.540 | 5.550 | 5.550 | 7,666,175 |
| 2025-05-23 | 5.680 | 5.680 | 5.580 | 5.580 | 5.580 | 9,432,166 |
| 2025-05-22 | 5.710 | 5.790 | 5.680 | 5.690 | 5.690 | 11,849,829 |
| 2025-05-21 | 5.760 | 5.780 | 5.680 | 5.720 | 5.720 | 17,261,408 |
| 2025-05-20 | 5.600 | 5.830 | 5.580 | 5.730 | 5.730 | 23,873,003 |
| 2025-05-19 | 5.530 | 5.620 | 5.500 | 5.600 | 5.600 | 10,239,520 |
| 2025-05-16 | 5.550 | 5.580 | 5.510 | 5.520 | 5.520 | 7,984,940 |
| 2025-05-15 | 5.570 | 5.590 | 5.540 | 5.550 | 5.550 | 6,660,963 |
| 2025-05-14 | 5.560 | 5.600 | 5.520 | 5.580 | 5.580 | 9,440,417 |
| 2025-05-13 | 5.580 | 5.600 | 5.550 | 5.580 | 5.580 | 8,932,375 |
| 2025-05-12 | 5.590 | 5.590 | 5.530 | 5.560 | 5.560 | 7,415,389 |
| 2025-05-09 | 5.620 | 5.630 | 5.540 | 5.550 | 5.550 | 10,744,786 |
| 2025-05-08 | 5.660 | 5.680 | 5.620 | 5.630 | 5.630 | 11,838,985 |
| 2025-05-07 | 5.670 | 5.720 | 5.650 | 5.680 | 5.680 | 12,073,918 |
| 2025-05-06 | 5.630 | 5.670 | 5.610 | 5.630 | 5.630 | 10,791,935 |
| 2025-04-30 | 5.690 | 5.730 | 5.610 | 5.620 | 5.620 | 9,136,528 |
| 2025-04-29 | 5.620 | 5.700 | 5.600 | 5.680 | 5.680 | 8,036,577 |
| 2025-04-28 | 5.680 | 5.700 | 5.610 | 5.660 | 5.660 | 8,021,300 |
| 2025-04-25 | 5.640 | 5.710 | 5.630 | 5.660 | 5.660 | 7,441,390 |
| 2025-04-24 | 5.690 | 5.720 | 5.650 | 5.670 | 5.670 | 10,564,783 |
| 2025-04-23 | 5.850 | 5.850 | 5.670 | 5.670 | 5.670 | 21,650,335 |
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.