Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.750	13.860	13.620	13.850	12.218	2,597,565
2022-08-03	13.480	13.850	13.380	13.690	12.077	4,342,704
2022-08-02	14.210	14.210	13.420	13.560	11.962	7,079,142
2022-08-01	14.490	14.530	14.250	14.330	12.641	2,475,767
2022-07-29	14.570	14.660	14.410	14.430	12.729	3,868,009
2022-07-28	14.450	14.560	14.380	14.490	12.782	3,656,724
2022-07-27	14.420	14.460	14.220	14.370	12.676	3,034,122
2022-07-26	14.270	14.450	14.160	14.420	12.721	3,155,960
2022-07-25	14.560	14.580	14.200	14.230	12.553	3,222,900
2022-07-22	14.880	14.890	14.260	14.400	12.703	7,170,900
2022-07-21	14.740	15.110	14.640	14.790	13.047	9,039,200
2022-07-20	14.420	14.860	14.350	14.810	13.065	10,142,403
2022-07-19	14.110	14.460	13.860	14.400	12.703	13,154,534
2022-07-18	14.290	14.390	13.990	14.020	12.368	12,315,661
2022-07-15	14.920	14.920	14.140	14.200	12.526	9,805,600
2022-07-14	15.060	15.260	14.950	14.990	13.223	3,837,644
2022-07-13	14.920	15.210	14.920	15.020	13.250	3,141,039
2022-07-12	15.220	15.230	14.850	14.950	13.188	3,199,000
2022-07-11	15.280	15.280	14.950	15.130	13.347	3,985,836
2022-07-08	15.350	15.690	15.270	15.300	13.497	7,016,429
2022-07-07	15.680	15.680	15.300	15.350	13.541	4,545,600
2022-07-06	15.780	15.890	15.380	15.560	13.726	4,725,000
2022-07-05	16.100	16.240	15.530	15.780	13.920	5,604,438
2022-07-04	16.380	16.480	15.850	15.990	14.105	8,055,814
2022-07-01	16.580	16.710	16.310	16.380	14.450	3,765,614
2022-06-30	16.600	16.860	16.500	16.650	14.688	4,714,597
2022-06-29	16.850	17.080	16.530	16.540	14.591	5,455,800
2022-06-28	16.760	16.950	16.530	16.930	14.935	5,660,944
2022-06-27	16.940	17.250	16.710	16.810	14.829	6,628,422
2022-06-24	16.860	17.290	16.750	16.930	14.935	5,832,792
2022-06-23	17.160	17.210	16.500	16.880	14.891	6,338,012
2022-06-22	17.600	17.760	17.010	17.140	15.120	8,015,689
2022-06-21	16.860	18.290	16.620	17.790	15.693	11,021,582
2022-06-20	16.480	17.070	16.310	16.860	14.873	7,054,328
2022-06-17	16.550	16.830	16.250	16.480	14.538	6,880,300
2022-06-16	15.900	16.760	15.900	16.540	14.591	9,510,501
2022-06-15	15.850	16.190	15.770	15.890	14.017	5,040,372
2022-06-14	15.950	15.950	15.250	15.840	13.973	4,495,442
2022-06-13	15.900	16.350	15.700	16.030	14.141	4,978,265
2022-06-10	15.410	16.140	15.190	15.900	14.026	7,240,504
2022-06-09	15.660	15.680	15.440	15.480	13.656	3,704,607
2022-06-08	16.100	16.150	15.360	15.780	13.920	6,813,451
2022-06-07	16.060	16.320	15.590	15.830	13.964	7,950,759
2022-06-06	15.800	16.060	15.680	16.040	14.150	4,938,625
2022-06-02	16.050	16.120	15.610	15.930	14.053	6,838,315
2022-06-01	15.690	16.920	15.580	16.280	14.361	10,973,514
2022-05-31	15.360	15.690	14.970	15.530	13.700	6,140,619
2022-05-30	15.430	15.430	14.900	15.180	13.391	4,843,350
2022-05-27	15.670	15.750	15.130	15.290	13.488	7,184,682
2022-05-26	15.500	15.900	15.180	15.840	13.973	13,414,440
2022-05-25	14.450	15.930	14.400	15.930	14.053	9,829,841
2022-05-24	15.560	15.560	14.480	14.480	12.773	5,038,900
2022-05-23	15.600	15.890	15.360	15.530	13.700	4,697,974
2022-05-20	15.360	15.550	15.190	15.430	13.611	3,960,889
2022-05-19	15.100	15.270	14.910	15.250	13.453	2,044,452
2022-05-18	15.390	15.640	15.230	15.270	13.470	3,116,612
2022-05-17	15.720	15.750	15.100	15.270	13.470	3,005,097
2022-05-16	15.330	15.580	15.260	15.380	13.567	3,211,592
2022-05-13	15.210	15.400	15.060	15.180	13.391	2,339,450
2022-05-12	14.950	15.380	14.910	15.210	13.417	2,907,471

← NewerPage 18 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.