Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.150	15.680	15.020	15.150	13.364	4,676,098
2022-05-10	14.790	15.220	14.620	15.150	13.364	3,542,795
2022-05-09	14.550	15.100	14.550	15.020	13.250	3,438,788
2022-05-06	14.370	14.640	14.100	14.500	12.791	3,372,892
2022-05-05	14.550	15.000	14.320	14.770	13.029	4,104,556
2022-04-29	13.880	14.850	13.800	14.630	12.906	5,717,822
2022-04-28	14.190	14.190	13.590	13.700	12.085	4,110,434
2022-04-27	13.800	14.250	13.460	14.250	12.571	7,438,709
2022-04-26	14.240	14.700	13.930	14.000	12.350	5,838,823
2022-04-25	15.360	15.480	14.100	14.100	12.438	5,700,569
2022-04-22	16.150	16.150	15.480	15.670	13.823	4,166,531
2022-04-21	16.720	16.750	16.130	16.150	14.247	5,531,782
2022-04-20	17.450	17.450	16.650	16.870	14.882	6,652,912
2022-04-19	17.190	17.560	16.940	17.480	15.420	4,671,951
2022-04-18	17.200	17.290	16.790	17.180	15.155	6,147,974
2022-04-15	18.780	18.790	17.240	17.340	15.296	10,433,304
2022-04-14	18.950	19.280	18.680	18.820	16.602	6,819,690
2022-04-13	20.150	20.370	18.900	19.030	16.787	12,071,010
2022-04-12	21.950	22.630	20.100	20.640	18.207	16,715,823
2022-04-11	19.990	21.380	19.320	20.900	18.437	13,438,955
2022-04-08	20.690	20.780	19.010	19.880	17.537	12,084,304
2022-04-07	20.790	21.850	20.560	20.780	18.331	11,985,504
2022-04-06	20.000	21.650	19.760	21.090	18.604	17,945,054
2022-04-01	18.800	20.500	18.270	19.960	17.608	13,081,942
2022-03-31	18.920	19.560	18.710	18.860	16.637	4,851,997
2022-03-30	18.850	19.050	18.320	18.980	16.743	6,646,038
2022-03-29	20.000	20.000	18.600	18.670	16.470	8,287,302
2022-03-28	19.700	20.230	19.400	19.490	17.193	8,188,793
2022-03-25	19.690	20.000	19.270	19.380	17.096	7,011,402
2022-03-24	20.240	20.260	19.520	19.740	17.414	6,361,475
2022-03-23	19.830	20.800	19.660	20.420	18.013	8,438,720
2022-03-22	19.490	20.180	19.210	19.860	17.519	6,485,814
2022-03-21	20.110	20.600	19.070	19.560	17.255	10,714,033
2022-03-18	19.580	20.700	19.200	19.660	17.343	12,991,703
2022-03-17	18.350	19.590	18.110	19.590	17.281	6,341,827
2022-03-16	17.730	17.930	17.000	17.810	15.711	4,606,284
2022-03-15	18.720	18.890	17.520	17.550	15.482	5,125,041
2022-03-14	19.200	19.290	18.690	18.690	16.487	3,615,100
2022-03-11	18.820	19.920	18.580	19.450	17.158	6,009,214
2022-03-10	20.000	20.000	18.850	18.930	16.699	5,422,576
2022-03-09	19.080	19.240	18.120	18.920	16.690	4,930,152
2022-03-08	19.980	20.280	18.900	19.100	16.849	6,647,321
2022-03-07	20.180	20.620	20.030	20.180	17.802	4,026,340
2022-03-04	20.580	21.250	20.530	20.570	18.146	4,754,445
2022-03-03	21.200	21.290	20.700	20.760	18.313	4,504,392
2022-03-02	21.240	21.240	20.950	21.060	18.578	3,039,452
2022-03-01	21.560	21.730	20.880	21.240	18.737	5,665,003
2022-02-28	21.370	21.700	20.810	21.630	19.081	8,830,210
2022-02-25	21.020	21.600	20.860	21.370	18.851	6,899,251
2022-02-24	21.550	21.670	20.120	20.630	18.199	9,741,640
2022-02-23	21.570	21.960	21.400	21.910	19.328	9,375,917
2022-02-22	23.830	23.840	21.470	21.560	19.019	12,914,926
2022-02-21	24.840	24.920	23.470	23.860	21.048	6,470,007
2022-02-18	25.060	25.090	24.000	24.480	21.595	7,170,438
2022-02-17	25.490	25.650	24.810	25.050	22.098	6,691,666
2022-02-16	26.080	26.270	25.100	25.370	22.380	7,836,300
2022-02-15	24.880	26.130	24.480	26.090	23.015	13,611,500
2022-02-14	25.920	26.200	24.660	25.200	22.230	12,943,474
2022-02-11	26.910	27.100	24.280	25.580	22.565	18,871,101
2022-02-10	24.900	26.910	24.300	26.910	23.738	17,921,932

← NewerPage 19 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.