Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.000	16.200	15.430	15.810	14.255	11,455,210
2023-02-03	15.400	15.790	15.310	15.630	14.093	7,890,479
2023-02-02	15.440	15.650	15.350	15.420	13.904	6,228,130
2023-02-01	15.330	15.490	15.150	15.440	13.922	7,969,838
2023-01-31	14.920	15.280	14.810	15.270	13.769	7,125,150
2023-01-30	15.180	15.180	14.880	14.920	13.453	4,871,360
2023-01-20	14.920	14.930	14.730	14.900	13.435	3,323,608
2023-01-19	14.770	14.880	14.650	14.840	13.381	3,044,027
2023-01-18	15.000	15.060	14.800	14.820	13.363	2,876,018
2023-01-17	15.200	15.200	14.740	14.930	13.462	4,181,400
2023-01-16	14.980	15.280	14.810	15.190	13.696	6,561,350
2023-01-13	15.000	15.020	14.680	14.770	13.318	4,146,900
2023-01-12	14.690	14.860	14.620	14.730	13.282	3,330,400
2023-01-11	15.070	15.110	14.640	14.680	13.237	6,203,280
2023-01-10	15.000	15.330	14.890	15.090	13.606	7,098,607
2023-01-09	15.360	15.390	15.000	15.090	13.606	7,013,951
2023-01-06	15.000	15.400	14.800	15.360	13.850	12,127,587
2023-01-05	14.840	15.250	14.720	15.000	13.525	9,356,406
2023-01-04	14.500	14.950	14.490	14.800	13.345	7,336,826
2023-01-03	13.930	14.530	13.930	14.500	13.074	6,423,700
2022-12-30	13.740	14.100	13.610	14.050	12.669	4,814,100
2022-12-29	13.820	14.180	13.720	13.730	12.380	3,857,999
2022-12-28	14.010	14.160	13.770	13.820	12.461	3,686,400
2022-12-27	14.060	14.140	13.900	14.110	12.723	2,496,500
2022-12-26	14.030	14.110	13.800	14.010	12.632	3,197,196
2022-12-23	13.680	14.280	13.660	14.030	12.651	3,766,700
2022-12-22	13.830	14.210	13.700	13.890	12.524	4,393,850
2022-12-21	13.850	13.980	13.640	13.690	12.344	3,492,700
2022-12-20	13.980	14.160	13.860	13.960	12.587	2,632,317
2022-12-19	14.300	14.440	13.860	13.960	12.587	4,290,096
2022-12-16	14.390	14.520	14.180	14.320	12.912	3,844,495
2022-12-15	14.760	14.890	14.450	14.550	13.119	5,164,807
2022-12-14	14.280	14.800	14.200	14.750	13.300	6,980,333
2022-12-13	14.180	14.460	14.170	14.290	12.885	3,122,448
2022-12-12	14.330	14.580	14.240	14.280	12.876	4,104,728
2022-12-09	14.580	14.630	14.280	14.290	12.885	4,784,774
2022-12-08	14.510	14.720	14.360	14.580	13.146	3,795,553
2022-12-07	14.450	14.720	14.430	14.580	13.146	4,640,128
2022-12-06	14.910	14.910	14.470	14.560	13.128	4,689,900
2022-12-05	14.910	15.000	14.710	14.800	13.345	4,602,381
2022-12-02	14.680	14.850	14.550	14.700	13.255	3,802,700
2022-12-01	14.560	14.750	14.560	14.680	13.237	5,179,174
2022-11-30	14.490	14.700	14.400	14.470	13.047	4,599,152
2022-11-29	14.200	14.540	14.170	14.510	13.083	5,048,004
2022-11-28	14.140	14.260	13.950	14.200	12.804	5,529,132
2022-11-25	14.620	14.640	14.250	14.300	12.894	4,473,213
2022-11-24	14.520	14.680	14.400	14.480	13.056	7,510,985
2022-11-23	14.870	14.930	14.120	14.360	12.948	10,172,492
2022-11-22	15.070	15.210	14.700	14.880	13.417	10,016,157
2022-11-21	15.850	16.080	14.860	15.100	13.615	14,619,690
2022-11-18	15.730	16.480	15.590	15.800	14.246	21,290,490
2022-11-17	16.050	16.280	15.260	15.730	14.183	13,189,883
2022-11-16	15.790	16.160	15.520	15.640	14.102	12,112,409
2022-11-15	15.660	15.890	15.230	15.790	14.237	11,941,584
2022-11-14	16.420	16.460	15.330	15.650	14.111	14,752,134
2022-11-11	16.800	16.830	16.250	16.650	15.013	19,127,692
2022-11-10	15.820	16.720	15.690	16.720	15.076	24,071,538
2022-11-09	15.430	16.280	15.270	15.920	14.355	20,919,981
2022-11-08	16.350	16.450	15.150	15.420	13.904	23,491,011
2022-11-07	14.410	15.850	14.350	15.850	14.292	16,138,487

← NewerPage 16 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.