Shanghai Yaoji Playing Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.810 | 17.230 | 16.810 | 17.180 | 16.241 | 4,784,100 |
| 2024-07-25 | 16.670 | 17.070 | 16.500 | 16.840 | 15.919 | 4,738,611 |
| 2024-07-24 | 17.040 | 17.100 | 16.620 | 16.670 | 15.759 | 5,048,321 |
| 2024-07-23 | 17.600 | 17.800 | 17.030 | 17.040 | 16.108 | 6,552,466 |
| 2024-07-22 | 17.390 | 17.650 | 17.230 | 17.570 | 16.610 | 4,547,327 |
| 2024-07-19 | 17.090 | 17.500 | 17.050 | 17.390 | 16.439 | 5,169,244 |
| 2024-07-18 | 17.310 | 17.440 | 17.000 | 17.200 | 16.260 | 6,608,900 |
| 2024-07-17 | 17.480 | 17.930 | 17.410 | 17.560 | 16.600 | 7,562,402 |
| 2024-07-16 | 17.670 | 17.710 | 17.290 | 17.520 | 16.562 | 9,470,011 |
| 2024-07-15 | 18.120 | 18.130 | 17.730 | 17.770 | 16.799 | 6,547,821 |
| 2024-07-12 | 18.800 | 18.880 | 18.130 | 18.200 | 17.205 | 8,579,590 |
| 2024-07-11 | 18.840 | 18.960 | 18.540 | 18.890 | 17.857 | 7,852,509 |
| 2024-07-10 | 18.650 | 18.920 | 18.420 | 18.450 | 17.441 | 5,847,209 |
| 2024-07-09 | 18.570 | 18.790 | 17.860 | 18.700 | 17.678 | 8,962,409 |
| 2024-07-08 | 19.690 | 19.690 | 18.300 | 18.500 | 17.489 | 10,811,271 |
| 2024-07-05 | 19.550 | 19.790 | 19.180 | 19.680 | 18.604 | 3,691,550 |
| 2024-07-04 | 20.380 | 20.380 | 19.330 | 19.590 | 18.519 | 6,968,573 |
| 2024-07-03 | 20.730 | 20.730 | 20.100 | 20.280 | 19.171 | 3,643,604 |
| 2024-07-02 | 20.600 | 20.970 | 20.600 | 20.740 | 19.606 | 3,713,900 |
| 2024-07-01 | 20.420 | 20.710 | 20.190 | 20.680 | 19.549 | 3,688,715 |
| 2024-06-28 | 20.500 | 20.770 | 20.350 | 20.420 | 19.304 | 4,612,000 |
| 2024-06-27 | 20.850 | 21.120 | 20.500 | 20.500 | 19.379 | 5,027,023 |
| 2024-06-26 | 20.250 | 21.100 | 20.160 | 21.070 | 19.918 | 6,926,550 |
| 2024-06-25 | 20.250 | 20.470 | 19.980 | 20.240 | 19.134 | 3,554,614 |
| 2024-06-24 | 21.000 | 21.000 | 20.150 | 20.210 | 19.105 | 5,992,938 |
| 2024-06-21 | 20.780 | 21.270 | 20.500 | 21.170 | 20.013 | 4,212,001 |
| 2024-06-20 | 21.490 | 21.490 | 20.780 | 20.780 | 19.644 | 5,923,272 |
| 2024-06-19 | 22.700 | 22.700 | 22.140 | 22.390 | 20.315 | 5,496,462 |
| 2024-06-18 | 22.300 | 22.850 | 22.200 | 22.600 | 20.506 | 6,101,524 |
| 2024-06-17 | 22.760 | 22.850 | 22.090 | 22.310 | 20.243 | 5,519,525 |
| 2024-06-14 | 22.860 | 23.080 | 22.460 | 22.750 | 20.642 | 5,347,400 |
| 2024-06-13 | 22.830 | 23.080 | 22.680 | 22.750 | 20.642 | 4,431,300 |
| 2024-06-12 | 22.310 | 23.370 | 22.210 | 22.930 | 20.805 | 7,439,300 |
| 2024-06-11 | 21.800 | 22.630 | 21.550 | 22.380 | 20.306 | 5,213,345 |
| 2024-06-07 | 22.280 | 22.550 | 21.660 | 22.090 | 20.043 | 5,222,567 |
| 2024-06-06 | 22.580 | 22.930 | 21.900 | 22.060 | 20.016 | 6,837,268 |
| 2024-06-05 | 23.180 | 23.390 | 22.590 | 22.640 | 20.542 | 5,856,356 |
| 2024-06-04 | 23.000 | 23.460 | 22.550 | 23.340 | 21.177 | 7,152,205 |
| 2024-06-03 | 22.850 | 23.070 | 22.310 | 23.000 | 20.869 | 7,704,203 |
| 2024-05-31 | 22.400 | 22.960 | 22.400 | 22.850 | 20.733 | 9,003,367 |
| 2024-05-30 | 22.070 | 22.590 | 22.000 | 22.380 | 20.306 | 5,365,900 |
| 2024-05-29 | 22.110 | 22.500 | 22.110 | 22.290 | 20.224 | 4,231,800 |
| 2024-05-28 | 22.500 | 22.500 | 22.100 | 22.140 | 20.088 | 4,821,500 |
| 2024-05-27 | 22.680 | 22.860 | 22.100 | 22.510 | 20.424 | 7,798,900 |
| 2024-05-24 | 23.320 | 23.390 | 22.550 | 22.620 | 20.524 | 9,451,038 |
| 2024-05-23 | 24.000 | 24.030 | 23.210 | 23.320 | 21.159 | 9,760,937 |
| 2024-05-22 | 24.010 | 24.400 | 23.710 | 24.070 | 21.840 | 8,991,399 |
| 2024-05-21 | 23.980 | 24.750 | 23.810 | 24.160 | 21.921 | 15,399,140 |
| 2024-05-20 | 23.780 | 24.240 | 23.400 | 24.020 | 21.794 | 8,167,411 |
| 2024-05-17 | 23.700 | 23.950 | 23.340 | 23.700 | 21.504 | 6,985,635 |
| 2024-05-16 | 23.490 | 24.320 | 23.460 | 23.840 | 21.631 | 9,915,900 |
| 2024-05-15 | 24.490 | 24.590 | 23.600 | 23.690 | 21.495 | 8,717,200 |
| 2024-05-14 | 24.240 | 24.800 | 24.030 | 24.290 | 22.039 | 12,416,402 |
| 2024-05-13 | 24.360 | 24.530 | 23.600 | 23.930 | 21.713 | 9,130,800 |
| 2024-05-10 | 24.890 | 25.170 | 24.300 | 24.550 | 22.275 | 9,180,299 |
| 2024-05-09 | 24.910 | 25.060 | 24.560 | 24.880 | 22.574 | 9,731,983 |
| 2024-05-08 | 25.600 | 25.670 | 24.420 | 24.500 | 22.230 | 13,994,208 |
| 2024-05-07 | 25.190 | 25.890 | 25.070 | 25.300 | 22.956 | 11,734,229 |
| 2024-05-06 | 26.100 | 26.350 | 24.960 | 25.240 | 22.901 | 17,785,902 |
| 2024-04-30 | 25.390 | 26.120 | 25.000 | 25.880 | 23.482 | 23,975,794 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.2000 CNY |
| 2026-06-10 | 0.5000 CNY |
| 2025-06-05 | 0.5000 CNY |
| 2024-06-20 | 0.9000 CNY |
| 2023-06-05 | 0.2500 CNY |
| 2022-08-05 | 0.3000 CNY |
| 2021-06-18 | 0.5000 CNY |
| 2020-06-18 | 0.4017 CNY |
| 2019-07-10 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.