ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.500	16.690	16.250	16.530	16.289	1,194,376
2022-08-03	16.460	16.960	16.350	16.500	16.260	1,908,400
2022-08-02	17.570	17.570	16.450	16.720	16.477	3,466,425
2022-08-01	17.490	17.650	17.190	17.600	17.344	1,583,644
2022-07-29	17.880	17.920	17.420	17.490	17.235	2,106,934
2022-07-28	18.060	18.180	17.850	17.880	17.620	3,575,173
2022-07-27	17.670	18.180	17.620	17.930	17.669	3,771,730
2022-07-26	17.550	17.750	17.370	17.630	17.373	1,508,839
2022-07-25	17.660	17.810	17.350	17.380	17.127	1,990,628
2022-07-22	18.060	18.220	17.530	17.660	17.403	3,277,160
2022-07-21	17.510	18.200	17.500	18.150	17.886	5,099,272
2022-07-20	17.130	18.400	17.000	17.860	17.600	6,227,518
2022-07-19	17.100	17.360	16.850	17.160	16.910	1,821,692
2022-07-18	16.540	17.150	16.540	17.090	16.841	2,114,805
2022-07-15	16.740	17.350	16.450	16.870	16.625	2,471,886
2022-07-14	16.570	17.040	16.500	16.800	16.556	1,653,474
2022-07-13	16.570	16.750	16.340	16.580	16.339	1,399,455
2022-07-12	17.370	17.370	16.520	16.650	16.408	2,347,642
2022-07-11	16.710	17.520	16.710	17.300	17.048	2,656,568
2022-07-08	16.800	17.050	16.750	16.840	16.595	1,320,957
2022-07-07	17.200	17.210	16.710	16.740	16.496	1,912,747
2022-07-06	17.400	17.440	16.900	17.030	16.782	2,091,373
2022-07-05	17.630	17.940	17.120	17.180	16.930	3,162,708
2022-07-04	17.400	17.860	17.050	17.630	17.373	3,349,711
2022-07-01	18.300	18.410	17.570	17.630	17.373	4,769,716
2022-06-30	18.150	18.770	17.890	18.540	18.270	6,261,621
2022-06-29	17.970	18.600	17.810	18.150	17.886	5,651,785
2022-06-28	18.150	18.150	17.640	17.970	17.708	3,038,252
2022-06-27	18.000	18.620	17.970	18.100	17.837	4,754,859
2022-06-24	18.180	18.300	17.810	18.040	17.777	4,731,218
2022-06-23	18.760	18.930	18.220	18.390	18.122	8,078,208
2022-06-22	17.310	20.450	17.310	19.150	18.871	10,664,769
2022-06-21	17.330	17.640	17.140	17.310	17.058	1,721,700
2022-06-20	16.790	17.660	16.760	17.440	17.186	2,354,462
2022-06-17	16.510	16.850	16.380	16.790	16.546	1,389,879
2022-06-16	16.510	16.890	16.410	16.710	16.467	1,392,486
2022-06-15	16.600	16.830	16.450	16.510	16.270	1,378,444
2022-06-14	16.860	16.860	16.220	16.610	16.368	1,506,710
2022-06-13	16.880	17.050	16.820	16.970	16.723	978,400
2022-06-10	16.750	17.060	16.750	16.910	16.664	911,163
2022-06-09	17.420	17.420	16.740	16.750	16.506	1,867,760
2022-06-08	17.960	17.960	17.240	17.430	17.176	2,100,739
2022-06-07	17.660	18.070	17.370	17.990	17.728	2,540,135
2022-06-06	17.280	17.650	17.120	17.620	17.364	1,513,408
2022-06-02	17.390	17.700	17.010	17.220	16.969	1,404,810
2022-06-01	17.460	17.820	17.350	17.450	17.196	1,187,554
2022-05-31	17.370	17.640	17.020	17.550	17.295	1,298,500
2022-05-30	17.600	17.770	17.250	17.490	17.235	1,028,452
2022-05-27	17.810	17.990	17.350	17.540	17.213	1,237,181
2022-05-26	17.980	18.090	17.350	17.780	17.448	1,228,875
2022-05-25	17.440	17.870	17.230	17.800	17.468	1,413,501
2022-05-24	18.500	18.570	17.430	17.450	17.124	2,140,692
2022-05-23	18.250	18.600	18.090	18.560	18.214	1,388,799
2022-05-20	18.450	18.710	18.160	18.260	17.919	1,521,947
2022-05-19	17.910	18.280	17.790	18.070	17.733	1,268,155
2022-05-18	18.410	18.580	18.120	18.220	17.880	1,637,100
2022-05-17	18.700	19.240	18.170	18.440	18.096	2,289,406
2022-05-16	18.580	19.490	18.550	18.950	18.597	2,842,698
2022-05-13	18.460	19.110	18.460	18.560	18.214	2,025,332
2022-05-12	18.070	18.850	18.010	18.460	18.116	2,013,076

← NewerPage 18 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.