ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.290	18.800	18.180	18.250	17.910	2,359,741
2022-05-10	18.340	18.360	17.980	18.320	17.978	1,725,256
2022-05-09	17.830	18.470	17.820	18.250	17.910	2,070,155
2022-05-06	17.100	17.980	17.100	17.790	17.458	2,383,987
2022-05-05	16.920	18.090	16.500	17.800	17.468	3,806,459
2022-04-29	15.980	16.970	15.870	16.760	16.447	4,277,577
2022-04-28	16.490	16.790	15.560	15.690	15.397	2,897,005
2022-04-27	16.240	16.590	15.200	16.500	16.192	3,626,394
2022-04-26	15.720	17.220	15.720	16.370	16.065	4,093,586
2022-04-25	18.000	18.000	15.690	15.900	15.603	4,287,259
2022-04-22	18.860	19.570	18.350	18.620	18.273	4,534,398
2022-04-21	19.000	20.540	18.780	19.440	19.077	6,207,307
2022-04-20	18.400	19.340	18.400	19.080	18.724	3,437,461
2022-04-19	18.280	19.290	18.080	18.690	18.341	2,594,762
2022-04-18	18.320	18.390	17.660	18.250	17.910	1,498,672
2022-04-15	18.520	18.850	18.300	18.400	18.057	1,839,559
2022-04-14	18.600	19.490	18.260	18.790	18.439	2,923,794
2022-04-13	18.870	18.870	18.220	18.230	17.890	1,861,985
2022-04-12	18.280	19.000	17.870	19.000	18.646	2,243,624
2022-04-11	18.690	18.950	18.080	18.280	17.939	1,850,504
2022-04-08	19.400	19.540	18.550	18.680	18.332	2,812,000
2022-04-07	20.020	20.280	19.420	19.450	19.087	2,622,724
2022-04-06	20.140	20.600	20.000	20.200	19.823	2,084,219
2022-04-01	20.980	21.060	20.110	20.140	19.764	4,449,585
2022-03-31	20.880	21.790	20.630	21.160	20.765	4,733,321
2022-03-30	20.400	21.650	19.950	21.130	20.736	4,893,064
2022-03-29	20.880	21.010	20.000	20.490	20.108	2,498,955
2022-03-28	20.880	21.200	20.300	20.610	20.226	3,205,231
2022-03-25	21.670	21.880	20.930	20.980	20.589	3,972,795
2022-03-24	21.160	22.180	21.030	21.660	21.256	4,658,158
2022-03-23	22.060	22.190	21.360	21.360	20.962	4,083,512
2022-03-22	23.870	23.900	21.960	22.060	21.648	7,047,682
2022-03-21	22.000	23.500	21.920	23.140	22.708	7,854,010
2022-03-18	21.890	22.500	21.630	21.720	21.315	4,676,732
2022-03-17	21.150	23.300	21.140	22.170	21.756	9,359,621
2022-03-16	22.290	22.400	20.000	21.260	20.863	7,467,293
2022-03-15	22.800	23.410	22.000	22.000	21.590	6,280,287
2022-03-14	24.430	24.600	23.050	23.160	22.728	7,627,143
2022-03-11	23.280	24.270	22.500	23.380	22.944	8,594,588
2022-03-10	22.980	24.680	22.500	24.330	23.876	11,305,808
2022-03-09	21.680	22.970	21.500	22.440	22.021	6,919,748
2022-03-08	24.760	24.990	22.060	22.090	21.678	11,813,129
2022-03-07	23.500	26.000	23.350	25.420	24.946	15,321,388
2022-03-04	23.310	25.000	23.100	24.330	23.876	12,020,307
2022-03-03	22.710	23.530	22.650	23.330	22.895	7,364,692
2022-03-02	22.300	23.300	21.960	22.930	22.502	6,652,784
2022-03-01	22.250	22.350	21.970	22.300	21.884	3,410,578
2022-02-28	21.810	22.470	21.620	22.380	21.963	5,778,206
2022-02-25	21.220	24.000	21.000	22.200	21.786	9,268,402
2022-02-24	21.610	22.140	20.600	20.930	20.540	5,083,505
2022-02-23	21.730	22.290	21.630	21.910	21.501	4,682,883
2022-02-22	22.800	23.450	21.710	22.120	21.707	8,130,090
2022-02-21	21.680	23.930	21.500	23.480	23.042	9,305,813
2022-02-18	21.200	22.150	20.910	21.950	21.541	5,676,633
2022-02-17	20.700	21.950	20.610	21.630	21.227	7,603,260
2022-02-16	20.340	21.250	20.120	20.910	20.520	3,226,074
2022-02-15	20.010	20.330	19.650	20.300	19.921	1,888,386
2022-02-14	19.500	20.490	19.500	19.930	19.558	1,736,842
2022-02-11	20.440	20.650	19.580	19.700	19.333	1,908,680
2022-02-10	20.660	20.970	20.360	20.440	20.059	1,708,820

← NewerPage 19 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.