Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.720	24.980	22.150	24.460	21.577	15,545,769
2022-02-08	22.790	22.980	21.980	22.800	20.113	7,652,667
2022-02-07	23.800	24.000	22.500	22.700	20.025	7,080,467
2022-01-28	24.500	25.410	22.820	22.900	20.201	9,655,154
2022-01-27	25.390	26.220	24.280	24.420	21.542	8,959,596
2022-01-26	25.980	26.340	23.900	25.500	22.495	19,389,733
2022-01-25	27.120	28.250	25.670	25.800	22.759	16,471,100
2022-01-24	26.790	27.970	26.200	26.800	23.641	24,544,408
2022-01-21	31.300	31.420	27.720	27.720	24.453	17,941,544
2022-01-20	31.790	31.900	29.930	30.800	27.170	16,912,233
2022-01-19	31.000	32.730	30.540	31.800	28.052	20,028,851
2022-01-18	31.650	32.810	30.700	31.320	27.629	18,818,349
2022-01-17	30.400	32.370	28.600	31.240	27.558	21,689,571
2022-01-14	28.820	32.100	28.500	31.630	27.902	35,650,102
2022-01-13	26.590	29.250	26.350	29.250	25.803	29,796,443
2022-01-12	23.950	26.590	23.830	26.590	23.456	17,614,439
2022-01-11	23.920	24.960	23.600	24.170	21.321	14,551,747
2022-01-10	24.420	24.600	22.510	23.520	20.748	18,023,465
2022-01-07	25.840	26.240	24.230	24.410	21.533	17,429,124
2022-01-06	24.700	26.900	24.550	26.010	22.945	24,733,483
2022-01-05	24.050	26.400	24.010	25.440	22.442	35,374,666
2022-01-04	22.730	24.300	22.730	24.000	21.171	17,321,393
2021-12-31	21.700	23.200	21.660	22.730	20.051	11,759,231
2021-12-30	20.600	22.160	20.540	21.640	19.090	9,567,888
2021-12-29	21.030	21.060	20.510	20.730	18.287	3,748,840
2021-12-28	21.160	21.560	20.930	21.060	18.578	5,219,298
2021-12-27	20.640	21.400	20.410	21.070	18.587	7,503,637
2021-12-24	21.570	21.700	20.240	20.530	18.110	10,864,997
2021-12-23	21.250	22.460	21.230	21.470	18.940	10,735,728
2021-12-22	20.580	22.450	20.340	21.970	19.381	18,035,639
2021-12-21	20.610	20.880	20.300	20.410	18.005	6,885,381
2021-12-20	20.710	21.150	20.320	20.770	18.322	9,448,623
2021-12-17	20.950	21.390	20.340	20.680	18.243	8,100,480
2021-12-16	20.320	20.960	19.980	20.830	18.375	14,099,002
2021-12-15	20.150	20.970	19.930	20.170	17.793	13,763,843
2021-12-14	20.470	21.180	20.090	20.380	17.978	22,130,591
2021-12-13	18.410	20.130	18.280	20.130	17.758	14,925,098
2021-12-10	17.740	18.650	17.690	18.300	16.143	8,042,286
2021-12-09	17.420	17.950	17.420	17.710	15.623	3,275,807
2021-12-08	17.270	17.570	17.150	17.520	15.455	2,049,718
2021-12-07	17.240	17.440	17.160	17.270	15.235	2,661,449
2021-12-06	17.510	17.570	17.160	17.210	15.182	2,647,283
2021-12-03	17.680	17.750	17.500	17.580	15.508	1,845,403
2021-12-02	17.980	17.990	17.670	17.670	15.587	2,519,664
2021-12-01	17.600	18.050	17.600	18.040	15.914	3,113,183
2021-11-30	17.510	17.820	17.510	17.680	15.596	2,055,500
2021-11-29	17.480	17.990	17.400	17.490	15.429	2,776,200
2021-11-26	17.880	17.890	17.620	17.750	15.658	3,062,700
2021-11-25	18.030	18.230	17.930	17.940	15.826	3,090,624
2021-11-24	18.020	18.320	17.850	18.150	16.011	3,261,905
2021-11-23	18.100	18.290	17.820	18.010	15.887	4,418,316
2021-11-22	18.060	18.440	18.010	18.220	16.073	4,173,714
2021-11-19	17.960	18.250	17.810	18.180	16.037	4,184,847
2021-11-18	18.370	18.680	17.910	17.940	15.826	6,754,924
2021-11-17	19.300	19.300	18.400	18.480	16.302	9,780,920
2021-11-16	18.790	19.290	18.580	19.250	16.981	10,150,220
2021-11-15	18.400	18.890	18.180	18.810	16.593	6,390,440
2021-11-12	18.350	18.460	18.140	18.370	16.205	4,684,841
2021-11-11	17.700	18.540	17.690	18.350	16.187	7,215,164
2021-11-10	17.350	18.090	17.350	17.930	15.817	4,469,767

← NewerPage 20 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.