Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	23.990	25.840	23.990	25.490	23.128	25,375,487
2024-04-26	23.290	24.400	23.080	23.990	21.767	16,295,004
2024-04-25	22.560	23.750	22.560	23.340	21.177	17,929,794
2024-04-24	22.290	22.800	22.000	22.780	20.669	10,867,264
2024-04-23	22.260	22.650	22.180	22.280	20.215	9,570,775
2024-04-22	21.660	22.320	21.300	22.140	20.088	9,656,100
2024-04-19	21.660	22.180	21.540	21.950	19.916	9,591,603
2024-04-18	21.500	22.600	21.090	21.890	19.862	13,857,975
2024-04-17	20.670	21.630	20.670	21.560	19.562	9,521,430
2024-04-16	21.200	21.300	20.470	20.520	18.619	8,575,044
2024-04-15	21.540	21.820	20.920	21.260	19.290	7,916,246
2024-04-12	21.780	22.060	21.590	21.600	19.598	6,371,564
2024-04-11	21.440	22.100	21.390	21.780	19.762	7,520,742
2024-04-10	22.130	22.200	21.430	21.560	19.562	9,483,476
2024-04-09	22.230	22.700	22.040	22.530	20.442	6,550,770
2024-04-08	22.500	22.600	22.000	22.060	20.016	6,274,775
2024-04-03	23.080	23.130	22.480	22.620	20.524	6,817,995
2024-04-02	23.520	23.690	22.900	23.070	20.932	9,555,597
2024-04-01	23.240	23.750	23.200	23.750	21.549	10,226,038
2024-03-29	23.000	23.160	22.520	23.040	20.905	5,749,547
2024-03-28	22.420	23.530	22.420	23.200	21.050	11,582,873
2024-03-27	23.800	23.920	22.500	22.630	20.533	12,470,213
2024-03-26	24.120	24.490	23.450	23.720	21.522	13,719,482
2024-03-25	25.520	25.830	24.380	24.380	22.121	16,872,262
2024-03-22	26.090	26.310	25.170	25.720	23.337	21,963,026
2024-03-21	26.300	27.210	26.130	26.210	23.781	25,638,951
2024-03-20	25.500	26.300	25.400	26.140	23.718	17,857,320
2024-03-19	26.030	26.340	25.730	25.730	23.346	16,842,844
2024-03-18	25.770	26.350	25.500	26.170	23.745	17,631,365
2024-03-15	25.440	25.980	25.020	25.850	23.455	15,504,561
2024-03-14	26.180	26.290	24.910	25.630	23.255	22,904,932
2024-03-13	25.890	27.000	25.790	26.640	24.171	34,466,081
2024-03-12	25.940	26.290	25.610	25.890	23.491	17,662,008
2024-03-11	25.080	25.930	24.750	25.900	23.500	17,857,600
2024-03-08	24.730	25.330	24.410	25.200	22.865	16,663,540
2024-03-07	25.810	26.260	24.700	24.710	22.420	21,052,047
2024-03-06	25.800	26.490	25.280	25.920	23.518	19,099,002
2024-03-05	26.680	26.780	25.880	26.120	23.700	23,871,116
2024-03-04	27.400	27.400	25.800	27.150	24.634	34,014,543
2024-03-01	27.800	28.300	26.500	27.680	25.115	47,389,243
2024-02-29	25.150	27.880	24.970	27.430	24.888	46,135,476
2024-02-28	25.800	27.920	25.420	25.660	23.282	57,472,161
2024-02-27	24.040	25.910	23.880	25.380	23.028	31,873,066
2024-02-26	24.300	24.570	24.000	24.040	21.812	20,517,921
2024-02-23	24.260	24.680	23.700	24.650	22.366	25,253,335
2024-02-22	23.620	24.270	23.570	24.250	22.003	23,140,763
2024-02-21	23.800	24.790	23.530	23.870	21.658	29,094,561
2024-02-20	24.480	24.860	23.830	24.300	22.048	29,913,309
2024-02-19	23.980	25.640	22.770	25.120	22.792	42,086,305
2024-02-08	22.750	23.530	22.310	23.310	21.150	30,704,047
2024-02-07	22.600	23.250	21.900	22.620	20.524	32,009,455
2024-02-06	20.390	23.100	19.390	23.030	20.896	37,266,264
2024-02-05	21.500	22.450	20.150	21.440	19.453	37,857,588
2024-02-02	20.260	22.340	20.260	21.680	19.671	42,088,947
2024-02-01	20.000	21.180	19.110	20.310	18.428	20,984,550
2024-01-31	21.410	21.680	19.960	20.030	18.174	23,156,444
2024-01-30	22.160	22.830	21.290	21.410	19.426	19,537,707
2024-01-29	23.080	23.180	22.250	22.380	20.306	22,253,415
2024-01-26	23.800	24.630	23.010	23.380	21.213	36,179,176
2024-01-25	23.460	24.500	22.530	23.870	21.658	36,836,342

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.