Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	22.780	24.280	22.550	23.270	21.114	48,634,966
2024-01-23	20.240	22.110	20.100	22.110	20.061	31,954,062
2024-01-22	21.280	21.930	19.980	20.100	18.237	30,491,071
2024-01-19	20.180	22.140	20.180	21.550	19.553	37,256,691
2024-01-18	19.700	20.150	19.450	20.130	18.265	10,494,945
2024-01-17	20.300	20.500	19.850	19.850	18.011	8,176,700
2024-01-16	20.500	21.000	20.120	20.400	18.510	7,803,549
2024-01-15	20.580	20.950	20.350	20.570	18.664	7,049,691
2024-01-12	21.000	21.140	20.600	20.620	18.709	9,814,704
2024-01-11	20.190	21.210	20.180	21.200	19.235	15,210,201
2024-01-10	20.720	20.920	20.190	20.190	18.319	12,433,047
2024-01-09	21.000	21.470	20.770	21.000	19.054	13,888,778
2024-01-08	21.690	21.690	21.110	21.120	19.163	8,079,519
2024-01-05	22.320	22.380	21.530	21.690	19.680	11,396,537
2024-01-04	22.560	22.560	21.930	22.520	20.433	12,320,192
2024-01-03	22.100	23.100	21.930	22.680	20.578	19,669,669
2024-01-02	22.400	23.500	22.220	22.270	20.206	21,140,033
2023-12-29	21.200	22.500	21.170	22.220	20.161	20,943,403
2023-12-28	21.150	21.550	20.540	21.450	19.462	19,512,787
2023-12-27	22.050	22.380	21.160	21.320	19.344	20,979,546
2023-12-26	21.900	23.070	21.640	21.950	19.916	23,030,840
2023-12-25	21.600	22.480	21.460	22.020	19.979	40,610,495
2023-12-22	26.330	26.500	23.840	23.840	21.631	14,335,382
2023-12-21	25.380	26.800	25.370	26.490	24.035	18,253,905
2023-12-20	27.020	27.070	25.600	25.670	23.291	18,791,013
2023-12-19	26.480	27.250	26.380	27.020	24.516	16,975,353
2023-12-18	28.000	28.080	26.480	26.580	24.117	22,250,481
2023-12-15	27.490	28.580	26.710	28.100	25.496	29,389,792
2023-12-14	27.680	28.020	27.300	27.390	24.852	16,738,542
2023-12-13	28.200	28.490	27.650	27.690	25.124	21,340,242
2023-12-12	28.610	29.260	28.030	28.200	25.587	33,328,396
2023-12-11	26.890	29.680	26.700	28.610	25.959	43,797,760
2023-12-08	26.480	27.390	26.260	27.070	24.562	33,481,235
2023-12-07	26.770	27.510	26.660	26.780	24.298	33,784,877
2023-12-06	25.780	27.200	24.900	27.030	24.525	37,233,828
2023-12-05	26.400	26.580	25.600	25.870	23.473	23,656,200
2023-12-04	26.200	26.770	26.160	26.560	24.099	36,889,421
2023-12-01	23.460	25.850	23.340	25.850	23.455	30,928,546
2023-11-30	23.660	23.980	23.280	23.500	21.322	9,967,532
2023-11-29	24.470	24.470	23.680	23.800	21.595	13,266,452
2023-11-28	24.250	24.490	23.730	24.460	22.193	12,765,188
2023-11-27	25.460	25.480	23.870	24.340	22.085	24,375,304
2023-11-24	25.900	26.630	25.640	25.840	23.446	18,349,174
2023-11-23	26.870	26.900	25.600	26.060	23.645	29,522,252
2023-11-22	26.700	27.930	26.460	27.330	24.797	44,933,675
2023-11-21	25.780	27.310	25.720	26.430	23.981	34,224,033
2023-11-20	26.250	26.250	25.270	25.820	23.427	23,796,091
2023-11-17	25.030	26.430	24.900	26.310	23.872	33,357,478
2023-11-16	24.850	25.300	24.600	25.030	22.711	14,162,680
2023-11-15	25.530	25.630	24.810	24.930	22.620	17,150,866
2023-11-14	25.080	25.670	24.810	25.430	23.074	13,258,651
2023-11-13	25.400	25.600	25.060	25.200	22.865	14,862,800
2023-11-10	25.550	25.780	25.020	25.250	22.910	17,151,429
2023-11-09	26.650	26.880	25.630	25.950	23.545	28,831,365
2023-11-08	25.890	27.700	25.750	26.710	24.235	42,169,465
2023-11-07	26.050	26.230	25.420	26.040	23.627	29,912,916
2023-11-06	24.030	26.180	23.940	25.890	23.491	38,619,781
2023-11-03	24.000	24.190	23.110	23.900	21.685	30,774,783
2023-11-02	23.400	25.140	23.320	24.510	22.239	40,340,925
2023-11-01	22.750	24.480	22.630	23.520	21.340	23,457,290

← NewerPage 12 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.