Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.750	24.480	22.630	23.520	21.340	23,457,290
2023-10-31	23.400	24.040	23.070	23.240	21.086	24,745,684
2023-10-30	23.190	23.190	22.450	22.870	20.751	12,232,806
2023-10-27	22.700	23.230	22.580	23.180	21.032	9,134,712
2023-10-26	22.650	23.050	22.580	22.890	20.769	6,677,883
2023-10-25	23.670	23.750	22.830	22.900	20.778	8,539,250
2023-10-24	23.340	24.000	23.130	23.500	21.322	6,270,525
2023-10-23	23.700	23.880	22.960	23.100	20.959	6,371,775
2023-10-20	23.980	24.330	23.720	23.770	21.567	5,517,025
2023-10-19	24.010	24.590	24.010	24.100	21.867	5,651,725
2023-10-18	24.560	24.610	24.000	24.170	21.930	6,989,577
2023-10-17	24.690	24.880	24.380	24.740	22.447	6,206,602
2023-10-16	24.530	25.150	24.350	24.590	22.311	8,682,768
2023-10-13	25.070	25.120	24.530	24.600	22.320	9,550,191
2023-10-12	26.100	26.150	24.910	25.020	22.701	12,803,493
2023-10-11	25.940	26.590	25.890	26.060	23.645	9,982,186
2023-10-10	26.310	26.450	25.780	25.940	23.536	7,701,348
2023-10-09	26.520	26.650	25.910	26.180	23.754	10,638,600
2023-09-28	26.920	27.230	26.610	26.900	24.407	9,989,616
2023-09-27	26.520	27.240	26.400	26.910	24.416	9,887,902
2023-09-26	26.220	27.330	26.100	26.640	24.171	12,723,894
2023-09-25	26.700	26.970	25.950	26.230	23.799	10,617,820
2023-09-22	25.440	27.110	25.210	26.830	24.344	15,860,632
2023-09-21	25.640	25.790	25.380	25.410	23.055	4,936,645
2023-09-20	25.600	26.240	25.500	25.610	23.237	8,673,021
2023-09-19	26.200	26.200	25.650	25.680	23.300	6,015,106
2023-09-18	26.290	26.690	26.020	26.220	23.790	8,279,399
2023-09-15	26.800	26.860	26.200	26.340	23.899	7,648,500
2023-09-14	27.050	27.080	26.540	26.630	24.162	6,841,945
2023-09-13	27.540	27.540	26.890	27.190	24.670	6,399,460
2023-09-12	27.560	27.800	27.200	27.540	24.988	8,120,982
2023-09-11	27.530	28.290	27.280	27.800	25.224	12,900,411
2023-09-08	27.950	28.200	26.950	27.560	25.006	15,910,085
2023-09-07	29.070	29.420	28.300	28.390	25.759	10,334,136
2023-09-06	29.320	29.460	28.460	28.690	26.031	11,096,600
2023-09-05	29.900	30.180	29.300	29.550	26.812	8,083,700
2023-09-04	30.270	30.500	29.640	30.100	27.311	10,068,598
2023-09-01	30.820	30.930	29.880	30.040	27.256	9,577,500
2023-08-31	31.550	31.800	30.690	30.820	27.964	10,308,556
2023-08-30	30.960	32.110	30.690	31.870	28.917	11,017,420
2023-08-29	29.340	31.280	29.340	31.100	28.218	14,876,557
2023-08-28	31.950	31.950	29.420	29.600	26.857	12,170,958
2023-08-25	30.200	30.300	29.140	29.470	26.739	11,973,312
2023-08-24	30.320	31.780	29.780	30.690	27.846	15,437,570
2023-08-23	30.500	30.790	29.720	29.860	27.093	9,556,495
2023-08-22	30.190	30.980	29.550	30.800	27.946	12,380,970
2023-08-21	29.210	30.740	29.040	29.980	27.202	18,433,232
2023-08-18	32.660	33.000	29.630	29.630	26.884	28,864,092
2023-08-17	31.820	33.280	31.550	32.920	29.869	13,754,986
2023-08-16	32.700	32.930	31.810	32.040	29.071	11,018,901
2023-08-15	34.800	34.880	32.330	32.570	29.552	19,228,506
2023-08-14	32.830	35.260	32.320	34.900	31.666	20,681,813
2023-08-11	33.540	35.580	33.400	33.430	30.332	21,630,119
2023-08-10	32.560	34.480	32.560	33.340	30.250	14,909,889
2023-08-09	33.580	34.100	32.440	32.560	29.543	12,771,772
2023-08-08	34.610	35.040	33.830	33.830	30.695	14,626,550
2023-08-07	33.560	36.730	33.330	35.040	31.793	30,133,945
2023-08-04	32.740	33.800	32.280	33.580	30.468	18,145,434
2023-08-03	33.230	34.740	32.580	33.070	30.006	15,063,209
2023-08-02	33.150	33.830	32.750	33.590	30.477	10,889,415

← NewerPage 13 of 21 · 1,212 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.