ShuYu Civilian Pharmacy Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.550	20.830	20.350	20.670	20.284	1,389,341
2022-02-08	20.100	20.780	20.100	20.600	20.216	1,793,527
2022-02-07	20.590	20.640	19.930	20.280	19.902	1,646,606
2022-01-28	19.580	20.100	19.420	20.000	19.627	1,971,636
2022-01-27	20.310	20.310	19.390	19.400	19.038	2,213,370
2022-01-26	20.030	20.350	19.810	20.130	19.754	1,715,035
2022-01-25	20.700	20.860	19.740	20.020	19.647	2,565,679
2022-01-24	21.080	21.080	20.530	20.900	20.510	1,494,299
2022-01-21	20.920	21.150	20.630	20.920	20.530	2,079,068
2022-01-20	22.100	22.250	20.910	20.920	20.530	3,864,267
2022-01-19	21.510	22.300	21.510	22.070	21.658	2,540,152
2022-01-18	23.150	23.210	21.660	21.950	21.541	6,031,085
2022-01-17	24.400	24.530	22.530	23.120	22.689	7,095,952
2022-01-14	23.790	25.110	23.510	24.610	24.151	7,517,208
2022-01-13	23.700	24.360	23.010	24.060	23.611	5,901,521
2022-01-12	23.550	24.430	23.160	23.920	23.474	5,180,688
2022-01-11	22.960	25.550	22.810	24.010	23.562	9,504,098
2022-01-10	22.770	23.620	22.430	22.990	22.561	3,887,902
2022-01-07	23.680	23.680	22.350	22.460	22.041	3,052,469
2022-01-06	22.810	23.580	22.630	23.430	22.993	3,821,818
2022-01-05	23.690	23.690	22.320	22.970	22.542	6,597,437
2022-01-04	23.690	24.780	23.690	24.120	23.670	4,009,801
2021-12-31	24.500	25.080	24.110	24.150	23.699	4,918,785
2021-12-30	23.890	24.850	23.600	24.260	23.807	4,944,395
2021-12-29	24.000	24.920	23.800	23.970	23.523	4,700,137
2021-12-28	23.870	24.450	23.770	23.920	23.474	3,951,104
2021-12-27	23.190	24.610	22.660	24.150	23.699	6,492,276
2021-12-24	23.360	24.100	22.900	23.230	22.797	5,824,790
2021-12-23	24.550	24.560	23.160	23.360	22.924	10,683,751
2021-12-22	26.800	27.170	26.450	26.590	26.094	4,002,919
2021-12-21	26.400	27.590	26.110	26.810	26.310	4,640,200
2021-12-20	26.810	27.400	26.390	26.400	25.908	4,219,557
2021-12-17	28.080	28.080	26.820	26.850	26.349	5,275,548
2021-12-16	27.400	28.500	27.400	27.780	27.262	5,074,885
2021-12-15	29.120	29.800	27.800	27.800	27.281	7,546,905
2021-12-14	28.400	30.090	28.400	29.400	28.852	8,672,780
2021-12-13	28.140	28.980	27.610	28.870	28.331	7,279,031
2021-12-10	28.040	29.280	27.810	28.270	27.743	8,144,517
2021-12-09	27.040	30.300	27.020	28.660	28.125	13,078,503
2021-12-08	26.960	27.690	26.540	27.370	26.859	5,925,740
2021-12-07	26.440	27.410	26.250	27.190	26.683	7,353,152
2021-12-06	27.110	27.400	26.260	26.300	25.809	6,141,519
2021-12-03	29.620	29.620	27.280	27.360	26.850	9,394,186
2021-12-02	29.500	30.250	29.140	29.390	28.842	7,177,741
2021-12-01	31.180	31.180	29.550	29.740	29.185	10,131,949
2021-11-30	30.870	31.950	30.600	31.560	30.971	11,253,557
2021-11-29	30.200	31.890	30.180	31.260	30.677	10,810,269
2021-11-26	32.450	32.580	30.720	30.920	30.343	12,904,837
2021-11-25	35.000	35.670	31.670	32.000	31.403	18,750,192
2021-11-24	28.900	34.880	28.500	34.880	34.229	18,628,147
2021-11-23	28.920	30.450	28.810	29.070	28.528	11,120,426
2021-11-22	29.330	30.790	28.810	29.560	29.009	10,905,328
2021-11-19	30.000	30.100	28.580	29.530	28.979	10,563,099
2021-11-18	30.970	31.810	29.280	29.870	29.313	15,313,735
2021-11-17	27.500	32.180	27.130	30.800	30.225	20,850,441
2021-11-16	29.300	32.380	28.800	28.800	28.263	18,906,822
2021-11-15	27.910	29.890	27.700	29.340	28.793	14,900,178
2021-11-12	27.530	28.090	27.260	27.890	27.370	7,256,303
2021-11-11	27.900	28.710	27.150	27.480	26.967	9,757,631
2021-11-10	26.840	28.280	25.920	27.950	27.429	13,595,775

← NewerPage 20 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.