Shanghai Yuyuan Tourist Mart Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.860 | 6.040 | 5.840 | 5.980 | 5.980 | 18,942,020 |
| 2024-10-24 | 5.850 | 5.900 | 5.810 | 5.860 | 5.860 | 12,561,300 |
| 2024-10-23 | 5.770 | 5.890 | 5.750 | 5.850 | 5.850 | 19,931,863 |
| 2024-10-22 | 5.700 | 5.770 | 5.680 | 5.760 | 5.760 | 14,764,422 |
| 2024-10-21 | 5.790 | 5.800 | 5.670 | 5.700 | 5.700 | 22,120,471 |
| 2024-10-18 | 5.640 | 5.860 | 5.590 | 5.760 | 5.760 | 22,602,987 |
| 2024-10-17 | 5.840 | 5.850 | 5.640 | 5.640 | 5.640 | 18,240,000 |
| 2024-10-16 | 5.750 | 5.890 | 5.740 | 5.820 | 5.820 | 13,905,270 |
| 2024-10-15 | 5.930 | 5.950 | 5.810 | 5.810 | 5.810 | 14,652,882 |
| 2024-10-14 | 5.920 | 5.970 | 5.800 | 5.950 | 5.950 | 21,397,481 |
| 2024-10-11 | 6.100 | 6.130 | 5.850 | 5.900 | 5.900 | 21,159,002 |
| 2024-10-10 | 6.020 | 6.180 | 5.910 | 6.090 | 6.090 | 26,497,895 |
| 2024-10-09 | 6.500 | 6.500 | 6.000 | 6.020 | 6.020 | 42,155,732 |
| 2024-10-08 | 7.010 | 7.020 | 6.400 | 6.570 | 6.570 | 59,467,777 |
| 2024-09-30 | 6.150 | 6.440 | 6.100 | 6.380 | 6.380 | 56,241,229 |
| 2024-09-27 | 5.900 | 5.920 | 5.700 | 5.890 | 5.890 | 22,119,119 |
| 2024-09-26 | 5.450 | 5.750 | 5.450 | 5.750 | 5.750 | 29,280,025 |
| 2024-09-25 | 5.370 | 5.530 | 5.350 | 5.430 | 5.430 | 18,507,882 |
| 2024-09-24 | 5.140 | 5.330 | 5.110 | 5.320 | 5.320 | 18,617,055 |
| 2024-09-23 | 5.080 | 5.120 | 5.060 | 5.100 | 5.100 | 4,697,860 |
| 2024-09-20 | 5.100 | 5.110 | 5.050 | 5.090 | 5.090 | 6,839,200 |
| 2024-09-19 | 4.990 | 5.100 | 4.950 | 5.090 | 5.090 | 11,390,173 |
| 2024-09-18 | 4.990 | 5.000 | 4.880 | 4.970 | 4.970 | 8,828,988 |
| 2024-09-13 | 4.980 | 5.040 | 4.950 | 5.000 | 5.000 | 11,599,834 |
| 2024-09-12 | 4.930 | 5.020 | 4.930 | 4.970 | 4.970 | 7,011,538 |
| 2024-09-11 | 4.970 | 4.990 | 4.910 | 4.940 | 4.940 | 9,509,855 |
| 2024-09-10 | 5.130 | 5.140 | 4.940 | 4.990 | 4.990 | 15,498,813 |
| 2024-09-09 | 5.090 | 5.160 | 5.060 | 5.110 | 5.110 | 7,319,182 |
| 2024-09-06 | 5.120 | 5.190 | 5.100 | 5.110 | 5.110 | 9,866,401 |
| 2024-09-05 | 5.050 | 5.120 | 5.040 | 5.110 | 5.110 | 9,799,096 |
| 2024-09-04 | 5.050 | 5.100 | 5.040 | 5.040 | 5.040 | 7,685,438 |
| 2024-09-03 | 5.030 | 5.130 | 5.030 | 5.070 | 5.070 | 9,678,757 |
| 2024-09-02 | 5.170 | 5.180 | 5.050 | 5.060 | 5.060 | 19,108,498 |
| 2024-08-30 | 5.240 | 5.320 | 5.170 | 5.170 | 5.170 | 37,752,595 |
| 2024-08-29 | 5.230 | 5.300 | 5.210 | 5.250 | 5.250 | 6,190,425 |
| 2024-08-28 | 5.270 | 5.290 | 5.180 | 5.250 | 5.250 | 8,136,460 |
| 2024-08-27 | 5.320 | 5.320 | 5.180 | 5.270 | 5.270 | 9,110,930 |
| 2024-08-26 | 5.270 | 5.340 | 5.250 | 5.280 | 5.280 | 9,049,730 |
| 2024-08-23 | 5.260 | 5.290 | 5.230 | 5.250 | 5.250 | 4,484,900 |
| 2024-08-22 | 5.300 | 5.320 | 5.260 | 5.270 | 5.270 | 4,538,602 |
| 2024-08-21 | 5.310 | 5.350 | 5.270 | 5.290 | 5.290 | 5,759,258 |
| 2024-08-20 | 5.400 | 5.430 | 5.310 | 5.340 | 5.340 | 6,698,900 |
| 2024-08-19 | 5.360 | 5.440 | 5.360 | 5.420 | 5.420 | 5,316,220 |
| 2024-08-16 | 5.450 | 5.460 | 5.350 | 5.370 | 5.370 | 7,135,579 |
| 2024-08-15 | 5.370 | 5.480 | 5.350 | 5.430 | 5.430 | 8,551,857 |
| 2024-08-14 | 5.480 | 5.480 | 5.360 | 5.370 | 5.370 | 7,818,956 |
| 2024-08-13 | 5.480 | 5.500 | 5.430 | 5.490 | 5.490 | 5,758,800 |
| 2024-08-12 | 5.520 | 5.540 | 5.460 | 5.480 | 5.480 | 6,210,292 |
| 2024-08-09 | 5.570 | 5.620 | 5.510 | 5.510 | 5.510 | 8,094,690 |
| 2024-08-08 | 5.470 | 5.580 | 5.460 | 5.550 | 5.550 | 12,176,810 |
| 2024-08-07 | 5.500 | 5.510 | 5.410 | 5.480 | 5.480 | 7,261,024 |
| 2024-08-06 | 5.430 | 5.530 | 5.430 | 5.500 | 5.500 | 10,243,505 |
| 2024-08-05 | 5.360 | 5.550 | 5.350 | 5.420 | 5.420 | 13,639,835 |
| 2024-08-02 | 5.360 | 5.420 | 5.350 | 5.380 | 5.380 | 7,057,204 |
| 2024-08-01 | 5.470 | 5.490 | 5.360 | 5.370 | 5.370 | 8,618,074 |
| 2024-07-31 | 5.320 | 5.470 | 5.300 | 5.460 | 5.460 | 13,130,142 |
| 2024-07-30 | 5.280 | 5.370 | 5.280 | 5.310 | 5.310 | 6,553,310 |
| 2024-07-29 | 5.300 | 5.330 | 5.270 | 5.290 | 5.290 | 5,578,066 |
| 2024-07-26 | 5.290 | 5.330 | 5.270 | 5.320 | 5.320 | 5,483,782 |
| 2024-07-25 | 5.280 | 5.350 | 5.260 | 5.260 | 5.260 | 9,164,346 |
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.