ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.860	21.800	20.860	21.330	21.020	4,856,742
2023-02-03	21.440	22.120	20.990	21.240	20.931	7,413,701
2023-02-02	19.270	22.200	19.190	21.430	21.118	11,837,784
2023-02-01	18.400	19.310	18.350	19.110	18.832	6,067,943
2023-01-31	18.020	18.950	17.840	18.660	18.388	9,281,078
2023-01-30	17.350	17.600	17.210	17.340	17.088	2,416,156
2023-01-20	17.010	17.350	16.950	17.320	17.068	1,723,098
2023-01-19	16.930	17.020	16.860	16.920	16.674	1,071,306
2023-01-18	16.920	17.060	16.880	16.940	16.693	1,134,680
2023-01-17	17.080	17.160	16.860	16.920	16.674	1,390,700
2023-01-16	17.050	17.260	17.000	17.150	16.900	2,018,448
2023-01-13	16.950	17.140	16.860	17.100	16.851	1,603,100
2023-01-12	17.100	17.280	16.890	16.950	16.703	1,420,100
2023-01-11	17.290	17.580	17.210	17.220	16.969	1,256,243
2023-01-10	17.720	17.720	17.350	17.420	17.167	1,409,888
2023-01-09	17.700	17.870	17.510	17.550	17.295	2,109,800
2023-01-06	18.090	18.230	17.730	17.780	17.521	1,568,145
2023-01-05	18.510	18.520	18.090	18.100	17.837	1,762,301
2023-01-04	18.520	18.730	18.170	18.500	18.231	2,307,397
2023-01-03	17.680	18.860	17.680	18.670	18.398	3,971,348
2022-12-30	17.620	18.080	17.250	17.990	17.728	4,235,230
2022-12-29	16.790	18.280	16.670	17.960	17.699	6,795,040
2022-12-28	17.200	17.200	16.640	16.800	16.556	2,262,365
2022-12-27	17.660	17.750	16.880	17.130	16.881	2,900,279
2022-12-26	17.880	18.240	17.450	17.590	17.334	2,196,779
2022-12-23	17.970	18.260	17.680	17.790	17.531	1,753,800
2022-12-22	18.650	18.880	17.910	17.980	17.718	3,197,899
2022-12-21	18.600	18.850	18.500	18.650	18.379	2,495,168
2022-12-20	18.760	19.120	18.400	18.670	18.398	3,034,345
2022-12-19	20.260	20.260	18.770	18.910	18.635	5,329,179
2022-12-16	20.220	20.700	19.980	20.060	19.768	4,410,864
2022-12-15	19.850	20.830	19.830	20.200	19.906	4,535,243
2022-12-14	21.000	21.000	19.940	20.400	20.103	6,734,781
2022-12-13	21.650	22.500	20.810	21.500	21.187	8,117,518
2022-12-12	20.700	21.620	20.630	21.370	21.059	7,976,978
2022-12-09	20.800	21.170	20.300	20.630	20.330	5,314,673
2022-12-08	20.700	21.500	20.410	20.680	20.379	6,359,907
2022-12-07	20.800	21.180	19.880	20.960	20.655	8,556,586
2022-12-06	21.800	23.160	20.570	20.710	20.409	11,996,773
2022-12-05	20.760	23.550	20.040	22.090	21.769	17,075,119
2022-12-02	18.970	20.460	18.970	20.130	19.837	9,677,202
2022-12-01	19.000	19.880	18.460	19.350	19.068	8,904,390
2022-11-30	19.070	19.270	18.170	18.300	18.034	4,521,759
2022-11-29	17.110	19.180	17.110	18.910	18.635	7,575,441
2022-11-28	16.990	17.860	16.910	17.380	17.127	2,990,218
2022-11-25	17.720	17.780	17.200	17.290	17.038	2,221,946
2022-11-24	17.780	17.950	17.480	17.810	17.551	2,846,875
2022-11-23	18.010	18.300	17.150	17.510	17.255	4,604,037
2022-11-22	18.890	19.030	18.010	18.140	17.876	4,939,216
2022-11-21	19.050	19.200	18.490	18.810	18.536	5,182,660
2022-11-18	19.330	19.840	19.000	19.290	19.009	9,511,340
2022-11-17	18.000	20.430	18.000	19.850	19.561	12,947,771
2022-11-16	18.480	19.170	18.100	18.240	17.975	6,668,714
2022-11-15	18.200	18.880	17.900	18.760	18.487	10,396,193
2022-11-14	16.640	18.100	16.550	17.850	17.590	7,890,456
2022-11-11	17.350	17.380	16.550	16.640	16.398	3,159,905
2022-11-10	16.950	17.230	16.850	16.880	16.634	2,087,165
2022-11-09	16.700	17.390	16.660	17.130	16.881	2,882,471
2022-11-08	16.700	16.880	16.420	16.660	16.418	1,234,261
2022-11-07	16.900	17.190	16.560	16.630	16.388	2,049,274

← NewerPage 16 of 21 · 1,219 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.