Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	25.620	25.860	25.510	25.860	24.879	3,749,733
2025-10-23	25.530	25.650	25.180	25.620	24.648	2,806,600
2025-10-22	25.550	25.720	25.410	25.500	24.532	3,245,200
2025-10-21	25.300	25.560	25.120	25.550	24.580	3,820,100
2025-10-20	25.950	26.050	25.080	25.210	24.253	8,516,367
2025-10-17	26.150	26.400	25.710	25.770	24.792	5,632,400
2025-10-16	26.600	26.600	26.180	26.210	25.215	4,771,057
2025-10-15	26.600	26.700	26.280	26.600	25.591	4,295,200
2025-10-14	26.800	27.020	26.400	26.540	25.533	6,524,958
2025-10-13	26.000	26.920	26.000	26.750	25.735	6,302,067
2025-10-10	27.640	27.800	27.430	27.500	26.456	5,332,767
2025-10-09	27.730	27.810	27.400	27.600	26.553	6,341,200
2025-09-30	27.730	28.100	27.700	27.810	26.755	5,651,891
2025-09-29	27.700	28.100	27.450	27.730	26.678	6,512,691
2025-09-26	28.200	28.280	27.600	27.770	26.716	7,804,800
2025-09-25	28.180	29.100	28.110	28.410	27.332	12,275,500
2025-09-24	27.650	28.340	27.650	28.270	27.197	7,035,299
2025-09-23	28.300	28.300	27.260	27.920	26.861	9,085,400
2025-09-22	28.720	28.760	28.030	28.290	27.216	9,814,500
2025-09-19	28.650	29.250	28.600	28.800	27.707	10,420,900
2025-09-18	29.500	29.510	28.430	28.780	27.688	16,889,089
2025-09-17	28.870	29.620	28.650	29.540	28.419	19,300,020
2025-09-16	28.650	29.150	28.120	29.100	27.996	16,372,205
2025-09-15	28.210	29.160	28.110	28.720	27.630	17,525,940
2025-09-12	29.100	29.310	28.300	28.330	27.255	20,094,400
2025-09-11	29.650	29.650	28.080	29.120	28.015	32,757,011
2025-09-10	29.670	30.990	29.400	29.710	28.583	31,178,180
2025-09-09	30.000	30.250	29.450	30.010	28.871	20,761,624
2025-09-08	29.010	30.500	28.990	30.250	29.102	32,752,482
2025-09-05	27.820	29.750	27.600	29.180	28.073	33,293,457
2025-09-04	27.880	28.500	27.140	27.510	26.466	12,170,100
2025-09-03	27.620	28.700	27.470	27.710	26.658	13,235,700
2025-09-02	28.500	28.700	27.400	27.610	26.562	13,387,890
2025-09-01	28.500	28.920	28.100	28.460	27.380	11,150,696
2025-08-29	28.590	28.600	28.120	28.410	27.332	10,478,400
2025-08-28	28.270	28.730	27.800	28.560	27.476	17,498,294
2025-08-27	28.810	29.440	28.320	28.330	27.255	29,672,452
2025-08-26	27.780	29.520	27.660	29.160	28.053	36,090,934
2025-08-25	27.810	27.950	27.410	27.850	26.793	19,225,751
2025-08-22	27.200	27.600	27.190	27.600	26.553	14,956,773
2025-08-21	27.360	27.530	27.180	27.270	26.235	14,014,108
2025-08-20	27.290	27.490	26.900	27.350	26.312	12,786,620
2025-08-19	27.520	27.730	27.170	27.260	26.226	12,317,600
2025-08-18	26.900	27.850	26.900	27.510	26.466	21,308,301
2025-08-15	26.400	27.090	26.270	26.870	25.850	12,522,926
2025-08-14	26.800	26.980	26.410	26.450	25.446	11,147,900
2025-08-13	26.730	26.900	26.670	26.730	25.716	8,115,248
2025-08-12	26.860	26.990	26.610	26.700	25.687	7,236,687
2025-08-11	26.490	27.190	26.400	26.940	25.918	11,292,976
2025-08-08	26.700	26.700	26.460	26.490	25.485	5,869,153
2025-08-07	26.920	27.140	26.700	26.790	25.773	7,629,100
2025-08-06	26.600	27.000	26.480	26.970	25.947	12,349,140
2025-08-05	26.450	26.820	26.450	26.620	25.610	7,452,446
2025-08-04	26.100	26.560	26.000	26.530	25.523	9,154,890
2025-08-01	26.270	26.360	26.050	26.350	25.350	6,480,480
2025-07-31	26.310	26.520	26.160	26.290	25.292	8,477,810
2025-07-30	26.640	26.650	26.220	26.310	25.312	13,020,500
2025-07-29	26.790	26.810	26.440	26.770	25.754	7,870,600
2025-07-28	26.930	27.030	26.660	26.810	25.793	9,340,940
2025-07-25	26.900	27.160	26.750	26.970	25.947	12,328,478

← NewerPage 5 of 21 · 1,218 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.