Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	35.340	35.340	33.010	33.730	30.413	19,463,140
2023-05-04	35.330	36.990	33.500	35.890	32.361	28,899,869
2023-04-28	32.110	35.280	32.110	34.500	31.108	22,348,801
2023-04-27	33.420	34.380	31.430	32.360	29.178	22,716,405
2023-04-26	35.440	35.980	32.700	34.410	31.027	23,628,557
2023-04-25	36.000	38.100	35.010	36.280	32.713	25,298,403
2023-04-24	34.180	37.200	34.180	36.240	32.677	23,937,139
2023-04-21	33.740	36.000	33.120	33.880	30.549	21,636,878
2023-04-20	33.050	35.310	32.380	34.760	31.342	28,588,200
2023-04-19	33.600	35.000	33.030	33.320	30.044	22,217,302
2023-04-18	33.270	34.380	31.500	33.930	30.594	27,249,260
2023-04-17	34.600	35.970	33.210	33.610	30.305	24,845,353
2023-04-14	36.390	37.680	34.000	36.000	32.460	20,962,426
2023-04-13	35.940	39.150	35.100	37.100	33.452	29,023,640
2023-04-12	34.690	37.490	33.080	35.940	32.406	32,382,740
2023-04-11	32.410	35.940	32.410	35.700	32.190	33,244,524
2023-04-10	34.110	34.110	31.610	32.670	29.458	34,550,164
2023-04-07	28.980	31.700	28.000	31.010	27.961	21,644,261
2023-04-06	29.050	30.300	28.600	29.290	26.410	16,523,700
2023-04-04	29.640	30.990	28.390	29.490	26.590	25,795,558
2023-04-03	26.200	28.970	25.840	28.970	26.122	24,925,106
2023-03-31	25.180	26.550	24.450	26.340	23.750	19,100,202
2023-03-30	24.860	25.660	24.370	25.110	22.641	13,507,400
2023-03-29	25.310	26.580	24.240	24.830	22.389	24,264,036
2023-03-28	25.540	26.880	25.060	25.820	23.281	27,896,387
2023-03-27	24.850	26.990	24.850	25.940	23.389	27,707,462
2023-03-24	23.800	25.950	23.490	25.100	22.632	33,276,981
2023-03-23	23.350	24.060	22.750	23.870	21.523	25,545,992
2023-03-22	23.800	24.290	22.620	24.100	21.730	35,501,031
2023-03-21	21.480	23.750	21.010	23.750	21.415	39,659,829
2023-03-20	20.800	21.590	20.230	21.590	19.467	37,666,813
2023-03-17	18.910	19.910	18.810	19.630	17.700	15,898,910
2023-03-16	18.910	19.180	18.520	18.730	16.888	6,862,698
2023-03-15	19.430	19.440	18.700	19.150	17.267	9,318,733
2023-03-14	18.900	19.560	18.900	19.400	17.492	16,829,294
2023-03-13	19.110	19.240	18.500	18.900	17.042	12,832,649
2023-03-10	17.950	19.750	17.890	19.080	17.204	23,634,101
2023-03-09	17.700	18.230	17.490	18.170	16.383	14,767,982
2023-03-08	17.600	17.880	17.370	17.830	16.077	11,817,680
2023-03-07	18.610	18.800	17.620	17.810	16.059	27,255,982
2023-03-06	17.110	18.820	17.080	18.820	16.970	21,682,457
2023-03-03	17.320	17.580	17.010	17.110	15.428	5,238,634
2023-03-02	17.200	17.570	17.100	17.440	15.725	7,176,998
2023-03-01	17.050	17.390	16.900	17.300	15.599	7,162,276
2023-02-28	17.060	17.150	16.750	16.980	15.310	6,990,700
2023-02-27	16.500	17.500	16.410	17.130	15.446	13,527,388
2023-02-24	16.480	16.550	16.260	16.490	14.869	3,389,104
2023-02-23	16.580	16.620	16.240	16.480	14.860	5,292,904
2023-02-22	16.500	16.640	16.270	16.550	14.923	4,751,636
2023-02-21	16.650	16.660	16.340	16.550	14.923	5,762,700
2023-02-20	16.160	16.630	16.000	16.570	14.941	7,997,104
2023-02-17	16.700	16.700	16.030	16.160	14.571	7,734,500
2023-02-16	16.700	17.320	16.320	16.520	14.896	12,328,434
2023-02-15	16.320	16.700	16.180	16.590	14.959	7,698,228
2023-02-14	16.360	16.500	16.180	16.350	14.742	5,753,552
2023-02-13	16.090	16.350	16.010	16.280	14.679	5,151,307
2023-02-10	16.150	16.500	15.930	16.090	14.508	7,141,850
2023-02-09	15.730	16.190	15.590	16.180	14.589	7,694,537
2023-02-08	16.230	16.250	15.710	15.740	14.192	9,633,907
2023-02-07	15.850	16.680	15.560	16.370	14.760	17,126,512

← NewerPage 15 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.