Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	32.750	34.740	32.280	33.540	30.432	19,184,747
2023-07-31	31.110	33.940	30.310	33.100	30.033	19,540,262
2023-07-28	31.410	31.750	31.150	31.330	28.427	7,139,253
2023-07-27	31.860	32.600	31.480	31.550	28.626	7,798,148
2023-07-26	32.800	32.860	31.590	31.850	28.899	8,290,571
2023-07-25	33.510	33.600	32.400	32.880	29.833	14,401,550
2023-07-24	31.780	34.200	31.780	33.220	30.142	14,419,336
2023-07-21	32.220	32.720	31.730	31.940	28.980	8,166,216
2023-07-20	33.240	33.410	32.050	32.200	29.216	9,944,265
2023-07-19	33.750	33.950	33.060	33.240	30.160	9,308,825
2023-07-18	34.210	35.050	33.400	33.530	30.423	10,848,321
2023-07-17	35.460	35.690	34.080	34.450	31.258	13,177,154
2023-07-14	35.390	36.800	35.100	35.790	32.473	15,756,053
2023-07-13	36.340	36.340	34.600	35.390	32.111	23,323,288
2023-07-12	36.570	36.900	35.500	35.890	32.564	18,061,327
2023-07-11	40.400	40.400	36.970	37.510	34.034	26,397,414
2023-07-10	37.900	40.480	37.000	40.200	36.475	18,776,701
2023-07-07	38.640	38.790	36.080	37.840	34.333	16,675,156
2023-07-06	38.680	40.200	38.260	38.690	35.105	12,465,755
2023-07-05	38.000	40.330	37.200	38.830	35.232	19,432,772
2023-07-04	39.000	40.520	37.610	38.350	34.796	34,867,469
2023-07-03	45.600	46.000	41.790	41.790	37.917	7,526,300
2023-06-30	46.200	47.890	45.320	46.430	42.127	17,698,056
2023-06-29	42.320	46.780	42.300	46.780	42.445	22,294,976
2023-06-28	43.200	43.660	40.500	42.530	38.589	12,721,591
2023-06-27	42.690	44.500	41.440	43.220	39.215	14,884,352
2023-06-26	42.180	44.620	41.900	42.630	38.680	17,696,400
2023-06-21	45.160	46.360	42.790	42.960	38.979	18,655,012
2023-06-20	46.010	47.700	44.200	46.900	42.554	24,470,625
2023-06-19	47.800	48.200	44.650	47.170	42.799	26,424,483
2023-06-16	43.760	47.950	42.700	47.340	42.953	19,330,002
2023-06-15	44.300	46.230	43.500	44.370	40.258	15,639,079
2023-06-14	43.130	46.090	42.220	44.630	40.494	16,350,142
2023-06-13	42.450	44.800	42.260	43.830	39.768	18,760,981
2023-06-12	40.130	44.440	39.700	42.930	38.952	24,723,073
2023-06-09	40.850	41.190	38.350	40.850	37.065	25,694,390
2023-06-08	42.230	42.500	39.230	40.280	36.547	23,120,515
2023-06-07	41.900	43.200	40.810	42.490	38.553	18,856,233
2023-06-06	42.260	43.940	41.290	41.480	37.636	22,183,316
2023-06-05	40.200	43.600	39.750	42.250	38.335	30,097,221
2023-06-02	40.810	42.480	39.880	40.080	36.139	25,099,549
2023-06-01	40.240	42.290	39.810	40.800	36.788	26,681,074
2023-05-31	40.000	41.000	39.060	40.230	36.274	37,085,117
2023-05-30	33.990	37.940	33.080	37.940	34.210	17,675,616
2023-05-29	32.110	35.290	31.920	34.490	31.099	29,551,028
2023-05-26	29.730	32.500	29.550	32.080	28.926	17,350,161
2023-05-25	30.600	31.650	29.000	29.840	26.906	12,457,976
2023-05-24	29.360	30.660	29.360	30.150	27.185	10,689,125
2023-05-23	31.000	31.100	29.500	29.790	26.861	10,329,490
2023-05-22	31.650	31.700	29.780	30.530	27.528	14,623,950
2023-05-19	30.840	33.260	30.630	31.900	28.763	20,792,181
2023-05-18	29.510	31.750	29.270	30.990	27.943	16,708,551
2023-05-17	28.750	30.330	28.410	29.710	26.789	13,805,217
2023-05-16	29.860	30.890	28.840	29.080	26.221	12,858,643
2023-05-15	29.850	30.580	28.500	29.900	26.960	19,663,173
2023-05-12	30.770	31.380	30.100	30.260	27.285	12,837,115
2023-05-11	31.050	32.050	30.550	30.610	27.600	13,405,727
2023-05-10	31.390	32.270	30.500	31.100	28.042	15,108,985
2023-05-09	32.650	34.110	31.280	31.630	28.520	20,145,561
2023-05-08	33.130	33.920	32.280	33.010	29.764	15,153,750

← NewerPage 14 of 21 · 1,219 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.