Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	26.960	27.390	26.820	27.380	26.341	12,423,795
2025-07-23	27.280	27.480	26.950	27.000	25.975	13,109,102
2025-07-22	27.500	27.500	27.120	27.290	26.254	8,351,000
2025-07-21	27.250	27.510	27.170	27.500	26.456	11,468,680
2025-07-18	27.210	27.420	27.080	27.220	26.187	8,147,844
2025-07-17	27.090	27.300	26.500	27.290	26.254	10,464,100
2025-07-16	27.230	27.690	26.960	27.180	26.149	11,509,389
2025-07-15	27.390	27.450	26.860	27.230	26.197	10,175,799
2025-07-14	27.530	27.720	27.180	27.290	26.254	8,292,444
2025-07-11	27.600	27.710	27.370	27.590	26.543	11,208,449
2025-07-10	27.520	27.750	27.350	27.640	26.591	8,550,849
2025-07-09	27.450	27.900	27.330	27.640	26.591	12,151,286
2025-07-08	27.080	27.880	26.910	27.460	26.418	12,884,361
2025-07-07	27.500	27.630	26.980	27.020	25.995	11,350,827
2025-07-04	27.460	28.000	27.310	27.640	26.591	12,280,027
2025-07-03	27.480	27.730	27.260	27.490	26.447	7,191,439
2025-07-02	27.700	27.780	27.340	27.480	26.437	8,646,550
2025-07-01	27.910	28.020	27.600	27.810	26.755	10,755,249
2025-06-30	26.900	28.100	26.900	27.900	26.841	21,007,299
2025-06-27	27.130	27.170	26.810	26.940	25.918	8,477,039
2025-06-26	27.350	27.510	26.940	27.080	26.052	10,422,027
2025-06-25	27.160	27.380	26.890	27.380	26.341	11,440,599
2025-06-24	26.500	27.340	26.410	27.150	26.120	17,690,782
2025-06-23	25.790	26.230	25.610	26.190	25.196	10,124,049
2025-06-20	27.260	27.440	26.000	26.010	25.023	19,308,560
2025-06-19	27.550	27.980	27.040	27.220	26.187	14,010,708
2025-06-18	28.090	28.140	27.530	27.660	26.610	11,184,709
2025-06-17	29.410	29.410	27.900	28.130	27.063	24,165,967
2025-06-16	29.100	30.120	28.880	29.540	28.419	22,387,894
2025-06-13	30.990	31.100	29.280	29.540	28.419	31,475,398
2025-06-12	32.280	32.810	29.650	30.020	28.881	49,371,043
2025-06-11	31.580	32.970	31.000	32.610	31.373	25,520,334
2025-06-10	30.650	32.280	30.180	31.800	30.593	28,827,062
2025-06-09	30.980	31.330	30.300	30.890	29.718	20,727,402
2025-06-06	28.800	31.190	28.480	30.800	29.631	31,076,739
2025-06-05	28.300	29.360	28.020	28.980	27.880	20,493,458
2025-06-04	27.960	29.120	27.900	28.770	27.197	16,259,157
2025-06-03	27.400	28.780	27.400	28.180	26.639	14,176,387
2025-05-30	27.550	28.330	27.500	27.720	26.205	12,576,200
2025-05-29	27.980	27.990	27.480	27.670	26.157	10,011,818
2025-05-28	27.900	28.060	27.420	27.900	26.375	9,528,400
2025-05-27	27.620	28.300	27.320	28.020	26.488	16,365,600
2025-05-26	26.250	27.960	26.130	27.670	26.157	20,331,483
2025-05-23	26.620	26.820	26.200	26.230	24.796	12,061,900
2025-05-22	27.000	27.720	26.850	27.390	25.893	12,228,000
2025-05-21	27.000	27.270	26.420	27.160	25.675	13,241,700
2025-05-20	26.000	28.160	26.000	27.600	26.091	24,553,268
2025-05-19	25.920	25.990	25.550	25.980	24.560	4,005,034
2025-05-16	25.880	26.140	25.720	25.980	24.560	3,337,000
2025-05-15	26.460	26.460	25.800	25.840	24.427	5,640,500
2025-05-14	26.410	26.690	26.200	26.470	25.023	5,260,500
2025-05-13	27.010	27.080	26.400	26.520	25.070	7,742,800
2025-05-12	26.760	27.040	26.670	26.810	25.344	6,286,248
2025-05-09	27.040	27.040	26.500	26.630	25.174	5,414,600
2025-05-08	26.870	27.350	26.850	27.090	25.609	5,975,260
2025-05-07	28.000	28.300	26.750	27.030	25.552	12,679,000
2025-05-06	27.300	28.000	26.860	27.900	26.375	11,846,100
2025-04-30	26.420	27.570	26.350	27.070	25.590	14,594,160
2025-04-29	25.800	26.720	25.580	26.320	24.881	9,503,276
2025-04-28	25.750	26.500	25.650	25.950	24.531	8,977,200

← NewerPage 6 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.