Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.290	14.510	14.200	14.410	12.993	4,473,701
2022-11-03	14.100	14.510	14.030	14.300	12.894	5,538,300
2022-11-02	14.330	14.580	14.000	14.350	12.939	9,078,422
2022-11-01	13.300	14.120	13.270	13.970	12.596	6,886,784
2022-10-31	12.840	13.440	12.810	13.300	11.992	3,763,663
2022-10-28	13.400	13.400	12.760	12.800	11.541	4,464,026
2022-10-27	13.140	13.420	13.070	13.410	12.091	3,425,416
2022-10-26	12.780	13.190	12.670	13.060	11.776	3,101,000
2022-10-25	12.800	12.970	12.440	12.650	11.406	2,440,400
2022-10-24	13.160	13.450	12.700	12.800	11.541	3,605,500
2022-10-21	13.480	13.540	13.100	13.140	11.848	2,443,093
2022-10-20	13.020	13.660	12.940	13.360	12.046	4,680,726
2022-10-19	13.210	13.230	13.020	13.050	11.767	1,874,943
2022-10-18	13.280	13.350	13.110	13.210	11.911	2,062,626
2022-10-17	13.120	13.280	13.090	13.220	11.920	2,252,202
2022-10-14	12.970	13.220	12.970	13.130	11.839	2,676,326
2022-10-13	12.700	13.070	12.570	12.920	11.650	2,765,000
2022-10-12	12.350	12.750	12.210	12.710	11.460	2,666,590
2022-10-11	12.470	12.470	12.000	12.260	11.055	2,033,469
2022-10-10	12.500	12.590	12.220	12.280	11.073	1,985,995
2022-09-30	12.680	12.790	12.460	12.480	11.253	2,000,942
2022-09-29	13.070	13.160	12.680	12.750	11.496	2,368,069
2022-09-28	13.280	13.290	12.960	12.980	11.704	2,403,442
2022-09-27	12.870	13.260	12.820	13.230	11.929	3,740,006
2022-09-26	13.210	13.280	12.870	12.940	11.668	3,086,310
2022-09-23	13.560	13.640	13.210	13.300	11.992	2,644,444
2022-09-22	13.630	13.880	13.600	13.620	12.281	2,238,100
2022-09-21	13.640	13.830	13.440	13.750	12.398	2,424,800
2022-09-20	13.420	13.760	13.420	13.730	12.380	2,993,242
2022-09-19	13.620	13.620	13.280	13.360	12.046	2,624,760
2022-09-16	13.920	14.120	13.540	13.580	12.245	3,498,470
2022-09-15	14.250	14.470	13.810	13.990	12.614	3,798,668
2022-09-14	14.200	14.520	14.070	14.200	12.804	2,878,758
2022-09-13	14.330	14.530	14.300	14.360	12.948	2,508,359
2022-09-09	14.100	14.750	14.060	14.360	12.948	3,740,012
2022-09-08	14.500	14.510	14.110	14.130	12.741	3,001,200
2022-09-07	14.680	14.740	14.350	14.400	12.984	4,104,736
2022-09-06	14.750	14.780	14.370	14.710	13.264	3,727,089
2022-09-05	14.990	15.040	14.550	14.660	13.219	5,143,406
2022-09-02	14.590	15.100	14.590	15.070	13.588	5,332,177
2022-09-01	14.780	15.000	14.600	14.630	13.192	3,962,128
2022-08-31	15.090	15.340	14.760	14.770	13.318	5,247,121
2022-08-30	14.820	15.200	14.740	15.170	13.678	5,325,314
2022-08-29	14.780	14.890	14.470	14.850	13.390	4,259,700
2022-08-26	14.720	15.200	14.710	14.900	13.435	4,299,800
2022-08-25	14.730	14.890	14.560	14.790	13.336	4,305,600
2022-08-24	15.070	15.190	14.690	14.730	13.282	5,806,667
2022-08-23	15.300	15.400	14.900	15.060	13.579	9,452,645
2022-08-22	15.550	15.690	15.300	15.360	13.850	5,304,805
2022-08-19	15.280	15.880	15.230	15.500	13.976	12,534,215
2022-08-18	15.220	15.350	15.070	15.280	13.778	6,056,145
2022-08-17	14.720	15.580	14.550	15.390	13.877	11,354,873
2022-08-16	14.860	14.920	14.640	14.750	13.300	3,812,608
2022-08-15	14.660	14.940	14.540	14.840	13.381	6,169,119
2022-08-12	14.650	14.770	14.530	14.660	13.219	6,172,251
2022-08-11	14.340	14.870	14.260	14.660	13.219	7,738,805
2022-08-10	14.000	14.650	13.850	14.320	12.912	7,420,959
2022-08-09	14.090	14.090	13.890	13.970	12.596	2,452,200
2022-08-08	14.020	14.140	13.960	14.090	12.705	3,349,916
2022-08-05	13.680	14.010	13.560	13.960	12.587	3,883,045

← NewerPage 17 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.