Shanghai Yuyuan Tourist Mart Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	6.020	6.100	5.990	6.050	6.050	9,208,550
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

← NewerPage 8 of 21 · 1,216 trading daysOlder →

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.