ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	19.110	19.390	18.900	19.120	18.961	1,846,200
2023-10-30	18.400	19.240	18.400	19.040	18.882	2,136,000
2023-10-27	17.990	18.510	17.560	18.440	18.287	1,456,097
2023-10-26	17.530	17.820	17.380	17.730	17.582	979,883
2023-10-25	18.010	18.150	17.730	17.760	17.612	827,300
2023-10-24	17.460	17.960	17.310	17.890	17.741	868,667
2023-10-23	17.860	18.290	17.320	17.460	17.315	1,008,161
2023-10-20	17.950	18.290	17.710	18.140	17.989	1,928,200
2023-10-19	18.150	18.380	17.810	17.910	17.761	1,062,000
2023-10-18	18.820	18.820	18.150	18.220	18.068	1,263,258
2023-10-17	18.930	19.050	18.560	18.810	18.653	1,320,747
2023-10-16	19.430	19.700	18.880	18.950	18.792	1,593,078
2023-10-13	19.010	19.650	18.910	19.390	19.229	2,007,867
2023-10-12	18.900	19.460	18.900	19.230	19.070	1,644,727
2023-10-11	18.840	19.230	18.760	18.830	18.673	1,518,736
2023-10-10	19.340	19.400	18.470	18.760	18.604	2,328,588
2023-10-09	19.450	19.560	18.980	19.260	19.100	1,545,323
2023-09-28	20.030	20.100	19.460	19.560	19.397	2,082,200
2023-09-27	18.740	20.030	18.740	19.850	19.685	4,532,238
2023-09-26	18.750	18.950	18.550	18.750	18.594	1,951,092
2023-09-25	18.910	19.070	18.600	18.840	18.683	1,050,200
2023-09-22	18.610	18.900	18.510	18.840	18.683	1,201,955
2023-09-21	18.890	19.060	18.610	18.610	18.455	1,313,155
2023-09-20	19.180	19.560	19.000	19.000	18.842	1,486,400
2023-09-19	19.310	19.680	19.220	19.270	19.110	1,706,100
2023-09-18	19.480	19.490	19.150	19.410	19.248	1,751,932
2023-09-15	18.980	19.640	18.900	19.440	19.278	2,713,644
2023-09-14	19.400	19.400	18.780	18.930	18.772	1,667,100
2023-09-13	19.150	19.390	18.670	18.970	18.812	1,654,700
2023-09-12	19.250	19.580	19.100	19.240	19.080	1,912,300
2023-09-11	19.050	19.480	19.000	19.250	19.090	1,563,860
2023-09-08	19.510	19.510	19.020	19.150	18.991	1,693,300
2023-09-07	19.000	19.680	18.900	19.510	19.348	2,571,594
2023-09-06	19.360	19.360	18.960	19.020	18.862	1,840,194
2023-09-05	19.210	19.490	19.190	19.390	19.229	1,603,561
2023-09-04	19.520	19.860	19.140	19.350	19.189	2,341,800
2023-09-01	19.900	20.150	19.560	19.660	19.496	2,423,700
2023-08-31	19.520	20.250	19.250	19.930	19.764	4,727,429
2023-08-30	18.890	19.890	18.650	19.780	19.615	5,292,046
2023-08-29	17.840	18.880	17.840	18.820	18.663	3,040,652
2023-08-28	19.150	19.490	18.040	18.110	17.959	3,358,669
2023-08-25	18.700	18.880	18.260	18.360	18.207	2,876,676
2023-08-24	18.530	19.150	18.050	18.830	18.673	6,349,681
2023-08-23	18.470	20.300	18.200	19.070	18.911	7,817,638
2023-08-22	19.060	19.090	17.800	18.710	18.554	7,864,443
2023-08-21	19.100	19.370	18.750	19.030	18.872	6,374,133
2023-08-18	21.500	21.500	19.470	19.470	19.308	12,019,861
2023-08-17	21.100	22.240	20.810	21.920	21.738	11,983,351
2023-08-16	21.700	22.870	21.080	21.550	21.371	12,751,893
2023-08-15	20.510	23.900	20.230	22.440	22.253	17,115,959
2023-08-14	19.000	22.140	19.000	20.850	20.677	8,921,417
2023-08-11	19.050	19.860	18.830	19.450	19.288	3,487,226
2023-08-10	19.150	19.500	18.880	18.950	18.792	2,175,575
2023-08-09	18.900	19.660	18.770	19.200	19.040	2,409,891
2023-08-08	18.720	19.070	18.500	18.900	18.743	1,362,991
2023-08-07	19.110	19.300	18.650	18.820	18.663	1,506,453
2023-08-04	19.880	20.020	19.170	19.180	19.020	2,296,800
2023-08-03	19.230	20.090	19.070	19.950	19.784	2,519,200
2023-08-02	18.910	19.330	18.660	19.250	19.090	1,637,255
2023-08-01	19.120	19.210	18.850	18.910	18.753	1,098,010

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0450 CNY
2024-07-16	0.0500 CNY
2023-05-30	0.1150 CNY
2022-05-30	0.0730 CNY
2021-08-16	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.