Shanghai Yuyuan Tourist Mart Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.030 | 6.060 | 5.940 | 6.010 | 6.010 | 9,082,532 |
| 2025-01-16 | 5.970 | 6.130 | 5.950 | 6.030 | 6.030 | 14,034,437 |
| 2025-01-15 | 5.890 | 5.960 | 5.830 | 5.930 | 5.930 | 13,255,525 |
| 2025-01-14 | 5.820 | 5.950 | 5.810 | 5.920 | 5.920 | 17,010,308 |
| 2025-01-13 | 5.800 | 5.830 | 5.750 | 5.820 | 5.820 | 11,073,600 |
| 2025-01-10 | 5.970 | 5.990 | 5.810 | 5.810 | 5.810 | 12,193,977 |
| 2025-01-09 | 6.040 | 6.060 | 5.950 | 5.950 | 5.950 | 11,426,529 |
| 2025-01-08 | 6.050 | 6.110 | 5.960 | 6.080 | 6.080 | 15,007,118 |
| 2025-01-07 | 6.100 | 6.130 | 6.040 | 6.080 | 6.080 | 11,220,767 |
| 2025-01-06 | 6.100 | 6.180 | 6.030 | 6.120 | 6.120 | 10,957,718 |
| 2025-01-03 | 6.320 | 6.350 | 6.130 | 6.150 | 6.150 | 19,742,800 |
| 2025-01-02 | 6.430 | 6.570 | 6.310 | 6.350 | 6.350 | 20,192,864 |
| 2024-12-31 | 6.480 | 6.620 | 6.430 | 6.430 | 6.430 | 16,444,550 |
| 2024-12-30 | 6.550 | 6.560 | 6.400 | 6.490 | 6.490 | 13,694,846 |
| 2024-12-27 | 6.440 | 6.590 | 6.420 | 6.530 | 6.530 | 15,831,972 |
| 2024-12-26 | 6.430 | 6.550 | 6.400 | 6.450 | 6.450 | 10,577,042 |
| 2024-12-25 | 6.470 | 6.470 | 6.330 | 6.440 | 6.440 | 12,891,094 |
| 2024-12-24 | 6.400 | 6.500 | 6.370 | 6.470 | 6.470 | 12,710,669 |
| 2024-12-23 | 6.480 | 6.510 | 6.400 | 6.410 | 6.410 | 14,215,646 |
| 2024-12-20 | 6.600 | 6.650 | 6.480 | 6.500 | 6.500 | 13,523,436 |
| 2024-12-19 | 6.600 | 6.620 | 6.460 | 6.590 | 6.590 | 14,850,200 |
| 2024-12-18 | 6.630 | 6.710 | 6.590 | 6.630 | 6.630 | 14,555,303 |
| 2024-12-17 | 6.770 | 6.800 | 6.580 | 6.630 | 6.630 | 32,278,800 |
| 2024-12-16 | 6.760 | 6.920 | 6.750 | 6.810 | 6.810 | 30,480,108 |
| 2024-12-13 | 6.950 | 7.030 | 6.710 | 6.770 | 6.770 | 45,954,781 |
| 2024-12-12 | 6.690 | 6.950 | 6.630 | 6.950 | 6.950 | 49,014,443 |
| 2024-12-11 | 6.440 | 6.700 | 6.420 | 6.680 | 6.680 | 35,560,024 |
| 2024-12-10 | 6.550 | 6.600 | 6.410 | 6.450 | 6.450 | 25,890,836 |
| 2024-12-09 | 6.410 | 6.470 | 6.340 | 6.370 | 6.370 | 16,266,303 |
| 2024-12-06 | 6.320 | 6.430 | 6.300 | 6.410 | 6.410 | 16,490,654 |
| 2024-12-05 | 6.300 | 6.350 | 6.260 | 6.320 | 6.320 | 14,197,945 |
| 2024-12-04 | 6.400 | 6.400 | 6.280 | 6.320 | 6.320 | 18,640,100 |
| 2024-12-03 | 6.430 | 6.460 | 6.340 | 6.420 | 6.420 | 21,528,673 |
| 2024-12-02 | 6.310 | 6.440 | 6.280 | 6.430 | 6.430 | 24,924,644 |
| 2024-11-29 | 6.200 | 6.330 | 6.200 | 6.300 | 6.300 | 22,697,712 |
| 2024-11-28 | 6.080 | 6.290 | 6.080 | 6.200 | 6.200 | 30,485,169 |
| 2024-11-27 | 6.000 | 6.090 | 5.900 | 6.090 | 6.090 | 13,159,065 |
| 2024-11-26 | 5.980 | 6.040 | 5.940 | 6.010 | 6.010 | 10,516,382 |
| 2024-11-25 | 5.950 | 6.030 | 5.920 | 5.980 | 5.980 | 14,444,861 |
| 2024-11-22 | 6.110 | 6.150 | 5.950 | 5.960 | 5.960 | 15,213,297 |
| 2024-11-21 | 6.150 | 6.190 | 6.100 | 6.130 | 6.130 | 13,380,338 |
| 2024-11-20 | 6.160 | 6.170 | 6.090 | 6.160 | 6.160 | 14,987,791 |
| 2024-11-19 | 6.130 | 6.210 | 6.080 | 6.170 | 6.170 | 19,399,903 |
| 2024-11-18 | 6.040 | 6.280 | 6.030 | 6.150 | 6.150 | 32,657,453 |
| 2024-11-15 | 6.030 | 6.080 | 5.960 | 5.960 | 5.960 | 17,379,405 |
| 2024-11-14 | 6.190 | 6.200 | 6.020 | 6.040 | 6.040 | 19,469,421 |
| 2024-11-13 | 6.190 | 6.290 | 6.130 | 6.190 | 6.190 | 20,590,366 |
| 2024-11-12 | 6.200 | 6.300 | 6.170 | 6.200 | 6.200 | 26,412,592 |
| 2024-11-11 | 6.300 | 6.300 | 6.130 | 6.200 | 6.200 | 23,433,745 |
| 2024-11-08 | 6.390 | 6.430 | 6.230 | 6.300 | 6.300 | 31,504,536 |
| 2024-11-07 | 6.110 | 6.340 | 6.080 | 6.340 | 6.340 | 30,264,138 |
| 2024-11-06 | 6.130 | 6.160 | 6.060 | 6.130 | 6.130 | 22,051,565 |
| 2024-11-05 | 6.070 | 6.170 | 6.030 | 6.120 | 6.120 | 19,665,700 |
| 2024-11-04 | 5.980 | 6.080 | 5.890 | 6.050 | 6.050 | 22,356,085 |
| 2024-11-01 | 5.990 | 6.060 | 5.910 | 6.000 | 6.000 | 20,630,363 |
| 2024-10-31 | 5.990 | 6.010 | 5.910 | 5.960 | 5.960 | 15,779,923 |
| 2024-10-30 | 5.960 | 6.050 | 5.930 | 5.980 | 5.980 | 15,705,838 |
| 2024-10-29 | 6.200 | 6.230 | 6.000 | 6.040 | 6.040 | 18,377,200 |
| 2024-10-28 | 6.020 | 6.210 | 5.990 | 6.190 | 6.190 | 23,823,855 |
| 2024-10-25 | 5.860 | 6.040 | 5.840 | 5.980 | 5.980 | 18,942,020 |
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.