Shanghai Yuyuan Tourist Mart Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.700 | 5.890 | 5.690 | 5.870 | 5.870 | 24,903,071 |
| 2025-04-21 | 5.650 | 5.720 | 5.640 | 5.690 | 5.690 | 11,568,980 |
| 2025-04-18 | 5.640 | 5.710 | 5.590 | 5.680 | 5.680 | 11,589,296 |
| 2025-04-17 | 5.560 | 5.700 | 5.550 | 5.650 | 5.650 | 11,709,011 |
| 2025-04-16 | 5.520 | 5.600 | 5.460 | 5.600 | 5.600 | 11,100,683 |
| 2025-04-15 | 5.560 | 5.560 | 5.470 | 5.540 | 5.540 | 9,598,183 |
| 2025-04-14 | 5.530 | 5.600 | 5.530 | 5.560 | 5.560 | 11,220,551 |
| 2025-04-11 | 5.550 | 5.630 | 5.510 | 5.530 | 5.530 | 13,524,530 |
| 2025-04-10 | 5.550 | 5.660 | 5.470 | 5.580 | 5.580 | 18,340,264 |
| 2025-04-09 | 5.260 | 5.540 | 5.210 | 5.510 | 5.510 | 19,971,291 |
| 2025-04-08 | 5.090 | 5.340 | 5.090 | 5.330 | 5.330 | 23,750,350 |
| 2025-04-07 | 5.560 | 5.560 | 5.090 | 5.090 | 5.090 | 24,456,843 |
| 2025-04-03 | 5.620 | 5.700 | 5.610 | 5.660 | 5.660 | 10,326,615 |
| 2025-04-02 | 5.620 | 5.670 | 5.610 | 5.630 | 5.630 | 9,027,947 |
| 2025-04-01 | 5.630 | 5.680 | 5.610 | 5.620 | 5.620 | 10,173,127 |
| 2025-03-31 | 5.680 | 5.720 | 5.590 | 5.620 | 5.620 | 11,016,062 |
| 2025-03-28 | 5.760 | 5.790 | 5.670 | 5.700 | 5.700 | 10,517,625 |
| 2025-03-27 | 5.790 | 5.800 | 5.720 | 5.760 | 5.760 | 9,420,004 |
| 2025-03-26 | 5.740 | 5.800 | 5.720 | 5.770 | 5.770 | 11,136,459 |
| 2025-03-25 | 5.720 | 5.740 | 5.670 | 5.740 | 5.740 | 9,190,797 |
| 2025-03-24 | 5.700 | 5.730 | 5.650 | 5.690 | 5.690 | 8,512,375 |
| 2025-03-21 | 5.760 | 5.800 | 5.680 | 5.710 | 5.710 | 10,392,275 |
| 2025-03-20 | 5.830 | 5.830 | 5.770 | 5.770 | 5.770 | 10,483,800 |
| 2025-03-19 | 5.840 | 5.850 | 5.800 | 5.830 | 5.830 | 9,052,724 |
| 2025-03-18 | 5.830 | 5.870 | 5.800 | 5.840 | 5.840 | 10,309,619 |
| 2025-03-17 | 5.840 | 5.910 | 5.830 | 5.840 | 5.840 | 15,491,892 |
| 2025-03-14 | 5.750 | 5.870 | 5.730 | 5.870 | 5.870 | 24,242,434 |
| 2025-03-13 | 5.680 | 5.740 | 5.670 | 5.730 | 5.730 | 12,730,810 |
| 2025-03-12 | 5.710 | 5.740 | 5.670 | 5.700 | 5.700 | 13,047,767 |
| 2025-03-11 | 5.600 | 5.850 | 5.580 | 5.730 | 5.730 | 18,697,422 |
| 2025-03-10 | 5.630 | 5.650 | 5.600 | 5.630 | 5.630 | 7,258,140 |
| 2025-03-07 | 5.660 | 5.670 | 5.620 | 5.640 | 5.640 | 7,516,303 |
| 2025-03-06 | 5.620 | 5.680 | 5.610 | 5.670 | 5.670 | 10,311,381 |
| 2025-03-05 | 5.620 | 5.640 | 5.550 | 5.630 | 5.630 | 9,938,548 |
| 2025-03-04 | 5.640 | 5.660 | 5.610 | 5.620 | 5.620 | 7,833,315 |
| 2025-03-03 | 5.640 | 5.680 | 5.630 | 5.670 | 5.670 | 10,416,680 |
| 2025-02-28 | 5.720 | 5.830 | 5.630 | 5.650 | 5.650 | 21,524,208 |
| 2025-02-27 | 5.650 | 5.700 | 5.640 | 5.700 | 5.700 | 14,514,803 |
| 2025-02-26 | 5.600 | 5.660 | 5.590 | 5.660 | 5.660 | 11,786,704 |
| 2025-02-25 | 5.620 | 5.640 | 5.570 | 5.580 | 5.580 | 10,166,300 |
| 2025-02-24 | 5.620 | 5.680 | 5.600 | 5.640 | 5.640 | 12,320,112 |
| 2025-02-21 | 5.630 | 5.670 | 5.580 | 5.630 | 5.630 | 10,845,300 |
| 2025-02-20 | 5.660 | 5.660 | 5.620 | 5.640 | 5.640 | 10,464,606 |
| 2025-02-19 | 5.640 | 5.670 | 5.610 | 5.660 | 5.660 | 9,950,524 |
| 2025-02-18 | 5.710 | 5.710 | 5.610 | 5.640 | 5.640 | 11,065,958 |
| 2025-02-17 | 5.750 | 5.760 | 5.670 | 5.720 | 5.720 | 11,944,403 |
| 2025-02-14 | 5.790 | 5.800 | 5.710 | 5.760 | 5.760 | 10,217,936 |
| 2025-02-13 | 5.800 | 5.820 | 5.750 | 5.780 | 5.780 | 13,783,869 |
| 2025-02-12 | 5.750 | 5.810 | 5.720 | 5.790 | 5.790 | 16,159,665 |
| 2025-02-11 | 5.750 | 5.830 | 5.720 | 5.780 | 5.780 | 20,878,603 |
| 2025-02-10 | 5.670 | 5.770 | 5.660 | 5.750 | 5.750 | 25,001,386 |
| 2025-02-07 | 5.650 | 5.720 | 5.630 | 5.680 | 5.680 | 20,722,970 |
| 2025-02-06 | 5.610 | 5.710 | 5.600 | 5.650 | 5.650 | 16,846,400 |
| 2025-02-05 | 5.630 | 5.660 | 5.590 | 5.610 | 5.610 | 17,131,068 |
| 2025-01-27 | 5.700 | 5.860 | 5.610 | 5.630 | 5.630 | 41,133,733 |
| 2025-01-24 | 6.000 | 6.110 | 5.960 | 6.070 | 6.070 | 13,833,315 |
| 2025-01-23 | 5.970 | 6.070 | 5.970 | 5.980 | 5.980 | 11,605,438 |
| 2025-01-22 | 6.020 | 6.050 | 5.890 | 5.920 | 5.920 | 8,751,300 |
| 2025-01-21 | 6.060 | 6.100 | 6.000 | 6.040 | 6.040 | 7,037,506 |
| 2025-01-20 | 6.020 | 6.100 | 5.990 | 6.050 | 6.050 | 9,208,550 |
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.