ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	18.890	19.020	18.500	18.680	18.408	3,493,600
2023-04-28	19.890	19.890	18.450	18.950	18.674	4,640,823
2023-04-27	20.590	21.110	19.460	19.810	19.522	6,163,815
2023-04-26	19.610	20.980	19.280	20.980	20.675	3,680,221
2023-04-25	19.800	20.300	19.320	19.540	19.256	1,971,700
2023-04-24	19.880	20.260	19.450	19.880	19.591	3,179,850
2023-04-21	19.780	19.930	19.300	19.300	19.019	1,629,719
2023-04-20	19.760	20.180	19.640	19.790	19.502	1,505,200
2023-04-19	20.200	20.430	19.940	19.990	19.699	1,580,500
2023-04-18	20.600	20.600	19.920	20.200	19.906	1,971,314
2023-04-17	21.000	21.000	20.440	20.460	20.162	2,123,403
2023-04-14	20.850	21.310	20.670	20.890	20.586	2,142,408
2023-04-13	20.940	21.070	20.640	20.960	20.655	2,083,070
2023-04-12	20.990	21.540	20.790	21.180	20.872	2,520,056
2023-04-11	20.680	21.350	20.680	20.990	20.685	2,274,120
2023-04-10	21.000	21.140	20.630	20.750	20.448	2,253,300
2023-04-07	20.870	21.260	20.750	21.180	20.872	2,698,075
2023-04-06	21.120	21.510	20.750	20.900	20.596	2,694,011
2023-04-04	21.160	21.840	20.860	21.020	20.714	3,692,735
2023-04-03	21.690	22.000	20.670	21.420	21.108	6,532,876
2023-03-31	20.260	21.770	20.260	21.630	21.315	5,651,439
2023-03-30	20.670	21.110	19.950	20.300	20.005	5,174,032
2023-03-29	20.960	21.800	20.600	21.100	20.793	7,194,736
2023-03-28	20.200	20.990	20.020	20.470	20.172	4,038,804
2023-03-27	20.070	20.770	19.760	20.570	20.271	4,743,108
2023-03-24	19.790	21.360	19.730	20.200	19.906	5,130,830
2023-03-23	19.480	19.700	19.290	19.580	19.295	1,650,298
2023-03-22	19.560	19.880	19.380	19.480	19.197	1,482,619
2023-03-21	19.140	19.630	18.970	19.560	19.275	2,146,900
2023-03-20	19.720	19.720	18.630	19.130	18.852	3,324,869
2023-03-17	19.830	19.950	19.340	19.580	19.295	1,877,000
2023-03-16	19.910	20.270	19.300	19.660	19.374	1,727,555
2023-03-15	19.990	20.450	19.920	19.970	19.679	1,664,500
2023-03-14	20.940	21.020	19.860	19.940	19.650	3,362,700
2023-03-13	19.620	21.100	19.430	20.870	20.566	5,275,503
2023-03-10	19.940	20.100	19.430	19.550	19.265	1,159,323
2023-03-09	20.040	20.150	19.760	19.890	19.601	1,084,500
2023-03-08	19.580	20.050	19.500	20.000	19.709	1,488,900
2023-03-07	20.100	20.470	19.650	19.660	19.374	1,962,000
2023-03-06	19.800	20.550	19.750	20.430	20.133	3,267,190
2023-03-03	20.070	20.270	19.690	19.760	19.472	1,879,600
2023-03-02	20.380	20.400	19.880	20.000	19.709	1,423,600
2023-03-01	20.230	20.410	19.920	20.280	19.985	1,987,200
2023-02-28	20.000	20.380	19.850	20.330	20.034	2,098,600
2023-02-27	20.490	20.540	19.970	20.000	19.709	1,898,000
2023-02-24	20.200	20.540	20.070	20.130	19.837	1,574,810
2023-02-23	20.600	20.770	20.240	20.360	20.064	2,155,004
2023-02-22	20.820	20.940	20.520	20.600	20.300	1,656,750
2023-02-21	20.990	21.300	20.690	20.830	20.527	2,552,847
2023-02-20	21.420	21.500	20.730	21.100	20.793	5,234,000
2023-02-17	21.110	22.850	21.110	21.720	21.404	9,086,371
2023-02-16	21.560	22.440	21.160	21.330	21.020	9,234,500
2023-02-15	20.570	20.710	20.280	20.370	20.074	1,887,659
2023-02-14	20.600	21.200	20.400	20.570	20.271	2,961,532
2023-02-13	20.550	21.340	20.480	20.650	20.349	3,733,085
2023-02-10	20.600	20.950	20.210	20.500	20.202	3,549,800
2023-02-09	21.020	21.070	20.610	20.700	20.399	2,822,060
2023-02-08	21.020	21.530	20.800	20.810	20.507	3,813,308
2023-02-07	21.450	21.830	21.200	21.380	21.069	3,260,934
2023-02-06	20.860	21.800	20.860	21.330	21.020	4,856,742

← NewerPage 15 of 21 · 1,212 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.