ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.660	17.160	16.660	16.950	16.703	2,065,133
2022-11-03	16.660	16.870	16.510	16.740	16.496	1,990,528
2022-11-02	16.220	17.250	16.100	16.830	16.585	3,374,726
2022-11-01	15.720	16.260	15.720	16.260	16.023	1,624,500
2022-10-31	15.510	15.800	15.410	15.720	15.491	1,881,700
2022-10-28	16.170	16.380	15.400	15.440	15.215	1,475,775
2022-10-27	16.400	16.460	15.930	16.340	16.102	1,605,200
2022-10-26	15.460	16.200	15.460	16.000	15.767	1,534,266
2022-10-25	15.780	15.890	15.310	15.430	15.205	1,011,300
2022-10-24	16.350	16.480	15.690	15.740	15.511	1,490,019
2022-10-21	16.260	16.460	16.050	16.140	15.905	1,164,900
2022-10-20	16.020	16.650	16.000	16.270	16.033	1,947,177
2022-10-19	16.610	16.610	16.060	16.100	15.866	1,362,143
2022-10-18	16.220	16.770	16.090	16.490	16.250	2,349,808
2022-10-17	15.980	16.470	15.900	16.180	15.945	2,018,200
2022-10-14	15.500	16.300	15.490	16.040	15.807	2,212,745
2022-10-13	15.090	15.650	14.900	15.500	15.274	1,551,568
2022-10-12	14.800	15.120	14.600	15.080	14.861	1,218,886
2022-10-11	15.010	15.160	14.420	14.900	14.683	1,881,300
2022-10-10	15.590	15.980	15.040	15.170	14.949	2,376,665
2022-09-30	15.100	16.870	15.010	15.800	15.570	2,737,533
2022-09-29	15.010	15.280	14.960	15.070	14.851	1,599,864
2022-09-28	15.350	15.470	14.820	14.900	14.683	1,602,300
2022-09-27	15.160	15.380	15.080	15.350	15.127	621,674
2022-09-26	15.160	15.210	15.030	15.050	14.831	799,015
2022-09-23	15.600	15.600	15.040	15.170	14.949	885,204
2022-09-22	15.810	15.880	15.500	15.500	15.274	823,875
2022-09-21	15.730	15.860	15.600	15.830	15.600	619,569
2022-09-20	15.880	15.930	15.600	15.910	15.678	553,321
2022-09-19	15.950	16.080	15.520	15.660	15.432	961,565
2022-09-16	16.430	16.590	15.850	15.870	15.639	1,454,681
2022-09-15	16.890	16.970	16.440	16.520	16.280	1,343,400
2022-09-14	16.750	16.880	16.570	16.840	16.595	1,204,028
2022-09-13	16.940	17.170	16.940	16.990	16.743	1,332,750
2022-09-09	16.820	17.100	16.770	17.050	16.802	1,160,400
2022-09-08	16.860	17.040	16.780	16.820	16.575	1,011,778
2022-09-07	17.050	17.100	16.900	16.910	16.664	1,231,866
2022-09-06	17.130	17.240	16.980	17.120	16.871	1,939,809
2022-09-05	17.120	17.660	17.020	17.210	16.960	2,489,761
2022-09-02	17.440	17.900	17.120	17.320	17.068	4,366,601
2022-09-01	16.540	16.960	16.500	16.830	16.585	1,264,385
2022-08-31	17.380	17.490	16.630	16.750	16.506	2,049,206
2022-08-30	17.190	17.270	16.960	17.060	16.812	1,111,771
2022-08-29	16.610	16.980	16.420	16.970	16.723	812,334
2022-08-26	16.900	17.070	16.760	16.770	16.526	875,181
2022-08-25	16.690	17.180	16.690	16.870	16.625	1,390,468
2022-08-24	16.780	17.080	16.700	16.720	16.477	1,125,077
2022-08-23	17.330	17.330	16.910	16.990	16.743	990,644
2022-08-22	16.990	17.220	16.850	17.120	16.871	929,754
2022-08-19	17.140	17.430	16.930	16.970	16.723	1,116,225
2022-08-18	17.380	17.390	17.050	17.130	16.881	1,361,889
2022-08-17	17.540	17.620	17.310	17.390	17.137	1,031,417
2022-08-16	17.490	17.630	17.360	17.520	17.265	952,625
2022-08-15	17.470	17.570	17.310	17.490	17.235	896,798
2022-08-12	17.690	17.750	17.420	17.480	17.226	1,393,500
2022-08-11	17.690	17.790	17.500	17.680	17.423	1,596,263
2022-08-10	16.990	17.900	16.910	17.660	17.403	2,806,781
2022-08-09	17.300	17.300	16.900	17.080	16.831	1,512,907
2022-08-08	16.700	17.310	16.700	17.300	17.048	2,351,116
2022-08-05	16.620	16.850	16.500	16.840	16.595	1,662,522

← NewerPage 17 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.