Shanghai Yuyuan Tourist Mart Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.500 | 4.530 | 4.460 | 4.490 | 4.490 | 10,514,384 |
| 2026-10-16 | 4.510 | 4.580 | 4.440 | 4.480 | 4.480 | 13,336,117 |
| 2026-10-15 | 4.560 | 4.580 | 4.480 | 4.490 | 4.490 | 12,268,961 |
| 2026-10-14 | 4.570 | 4.620 | 4.570 | 4.600 | 4.600 | 9,237,242 |
| 2026-10-13 | 4.580 | 4.630 | 4.540 | 4.600 | 4.600 | 11,404,612 |
| 2026-10-12 | 4.680 | 4.730 | 4.570 | 4.590 | 4.590 | 14,012,437 |
| 2026-10-09 | 4.600 | 4.720 | 4.590 | 4.680 | 4.680 | 21,476,851 |
| 2026-10-08 | 4.650 | 4.680 | 4.570 | 4.580 | 4.580 | 12,641,270 |
| 2026-09-30 | 4.520 | 4.680 | 4.460 | 4.660 | 4.660 | 16,282,253 |
| 2026-09-29 | 4.430 | 4.560 | 4.430 | 4.540 | 4.540 | 10,778,070 |
| 2026-09-28 | 4.460 | 4.490 | 4.390 | 4.460 | 4.460 | 11,657,599 |
| 2026-09-24 | 4.570 | 4.580 | 4.470 | 4.470 | 4.470 | 14,243,700 |
| 2026-09-23 | 4.620 | 4.670 | 4.570 | 4.570 | 4.570 | 8,672,781 |
| 2026-09-22 | 4.670 | 4.690 | 4.620 | 4.620 | 4.620 | 10,366,494 |
| 2026-09-21 | 4.560 | 4.700 | 4.560 | 4.670 | 4.670 | 17,822,212 |
| 2026-09-18 | 4.560 | 4.600 | 4.540 | 4.570 | 4.570 | 9,848,651 |
| 2026-09-17 | 4.560 | 4.590 | 4.490 | 4.580 | 4.580 | 12,987,021 |
| 2026-09-16 | 4.530 | 4.580 | 4.460 | 4.560 | 4.560 | 11,625,879 |
| 2026-09-15 | 4.580 | 4.580 | 4.490 | 4.540 | 4.540 | 12,346,449 |
| 2026-09-14 | 4.540 | 4.600 | 4.510 | 4.590 | 4.590 | 11,466,099 |
| 2026-09-11 | 4.710 | 4.720 | 4.530 | 4.560 | 4.560 | 14,692,930 |
| 2026-09-10 | 4.650 | 4.700 | 4.610 | 4.690 | 4.690 | 14,077,714 |
| 2026-09-09 | 4.670 | 4.710 | 4.610 | 4.670 | 4.670 | 16,196,014 |
| 2026-09-08 | 4.570 | 4.720 | 4.560 | 4.660 | 4.660 | 21,928,777 |
| 2026-09-07 | 4.530 | 4.600 | 4.520 | 4.560 | 4.560 | 17,654,588 |
| 2026-09-04 | 4.520 | 4.580 | 4.500 | 4.540 | 4.540 | 15,789,478 |
| 2026-09-03 | 4.480 | 4.570 | 4.470 | 4.520 | 4.520 | 16,816,627 |
| 2026-09-02 | 4.540 | 4.560 | 4.410 | 4.480 | 4.480 | 19,578,079 |
| 2026-09-01 | 4.550 | 4.570 | 4.510 | 4.560 | 4.560 | 19,215,387 |
| 2026-08-31 | 4.710 | 4.710 | 4.520 | 4.540 | 4.540 | 17,812,568 |
| 2026-08-28 | 4.610 | 4.710 | 4.610 | 4.680 | 4.680 | 12,033,177 |
| 2026-08-27 | 4.640 | 4.700 | 4.600 | 4.640 | 4.640 | 11,482,600 |
| 2026-08-26 | 4.740 | 4.750 | 4.650 | 4.680 | 4.680 | 19,897,136 |
| 2026-08-25 | 4.560 | 4.670 | 4.560 | 4.660 | 4.660 | 13,961,068 |
| 2026-08-24 | 4.500 | 4.600 | 4.480 | 4.590 | 4.590 | 17,576,367 |
| 2026-08-21 | 4.610 | 4.620 | 4.480 | 4.500 | 4.500 | 16,999,483 |
| 2026-08-20 | 4.560 | 4.650 | 4.540 | 4.610 | 4.610 | 13,907,980 |
| 2026-08-19 | 4.580 | 4.630 | 4.520 | 4.570 | 4.570 | 11,563,059 |
| 2026-08-18 | 4.610 | 4.650 | 4.580 | 4.590 | 4.590 | 10,315,657 |
| 2026-08-17 | 4.570 | 4.640 | 4.500 | 4.630 | 4.630 | 10,452,810 |
| 2026-08-14 | 4.640 | 4.650 | 4.570 | 4.580 | 4.580 | 8,397,460 |
| 2026-08-13 | 4.670 | 4.680 | 4.600 | 4.640 | 4.640 | 10,073,435 |
| 2026-08-12 | 4.680 | 4.700 | 4.620 | 4.690 | 4.690 | 10,915,770 |
| 2026-08-11 | 4.650 | 4.700 | 4.630 | 4.650 | 4.650 | 8,886,100 |
| 2026-08-10 | 4.580 | 4.700 | 4.560 | 4.660 | 4.660 | 13,446,742 |
| 2026-08-07 | 4.630 | 4.650 | 4.530 | 4.600 | 4.600 | 12,073,801 |
| 2026-08-06 | 4.680 | 4.690 | 4.560 | 4.610 | 4.610 | 14,439,300 |
| 2026-08-05 | 4.650 | 4.670 | 4.600 | 4.650 | 4.650 | 11,381,995 |
| 2026-08-04 | 4.780 | 4.780 | 4.630 | 4.640 | 4.640 | 13,130,500 |
| 2026-08-03 | 4.650 | 4.790 | 4.640 | 4.750 | 4.750 | 19,006,606 |
| 2026-07-31 | 4.630 | 4.690 | 4.590 | 4.650 | 4.650 | 15,235,300 |
| 2026-07-30 | 4.530 | 4.660 | 4.530 | 4.640 | 4.640 | 17,696,081 |
| 2026-07-29 | 4.450 | 4.590 | 4.450 | 4.550 | 4.550 | 17,415,445 |
| 2026-07-28 | 4.420 | 4.470 | 4.380 | 4.450 | 4.450 | 13,569,016 |
| 2026-07-27 | 4.360 | 4.460 | 4.340 | 4.440 | 4.440 | 13,037,059 |
| 2026-07-24 | 4.440 | 4.450 | 4.360 | 4.360 | 4.360 | 10,071,288 |
| 2026-07-23 | 4.390 | 4.450 | 4.360 | 4.430 | 4.430 | 12,827,795 |
| 2026-07-22 | 4.380 | 4.420 | 4.310 | 4.410 | 4.410 | 17,301,978 |
| 2026-07-21 | 4.410 | 4.520 | 4.360 | 4.370 | 4.370 | 21,714,535 |
| 2026-07-20 | 4.420 | 4.490 | 4.360 | 4.420 | 4.420 | 20,232,113 |
Page 1 of 21 · 1,212 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.