Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	27.190	27.280	26.220	26.400	24.957	15,206,236
2025-01-21	27.340	27.970	27.150	27.550	26.044	17,751,153
2025-01-20	27.610	27.870	26.960	27.250	25.760	18,289,814
2025-01-17	27.850	28.170	27.350	27.600	26.091	29,785,220
2025-01-16	27.710	31.000	26.660	29.050	27.462	48,987,154
2025-01-15	29.010	29.810	28.000	28.340	26.791	53,513,280
2025-01-14	25.650	27.100	25.310	27.100	25.619	21,909,752
2025-01-13	24.300	24.740	23.910	24.640	23.293	7,057,300
2025-01-10	25.140	25.870	24.570	24.600	23.255	8,158,600
2025-01-09	25.000	25.680	24.830	25.290	23.907	9,064,300
2025-01-08	25.400	25.570	24.130	25.070	23.699	12,863,314
2025-01-07	24.600	25.740	24.480	25.600	24.201	11,150,447
2025-01-06	24.980	25.290	24.250	24.590	23.246	11,718,914
2025-01-03	26.320	26.460	24.880	24.950	23.586	11,814,100
2025-01-02	26.660	27.040	25.810	26.280	24.843	11,590,242
2024-12-31	27.650	27.840	26.550	26.660	25.203	9,288,555
2024-12-30	27.330	27.760	26.800	27.610	26.101	10,197,800
2024-12-27	27.220	27.820	26.980	27.340	25.845	11,802,893
2024-12-26	27.010	27.650	26.900	27.180	25.694	12,712,996
2024-12-25	27.710	27.740	26.300	27.020	25.543	14,768,300
2024-12-24	28.590	28.790	27.320	27.720	26.205	22,228,483
2024-12-23	31.170	31.270	28.180	28.500	26.942	26,305,937
2024-12-20	31.270	31.770	31.200	31.300	29.589	10,826,302
2024-12-19	30.500	31.750	29.990	31.500	29.778	13,614,228
2024-12-18	31.420	31.580	30.250	30.890	29.201	13,913,515
2024-12-17	33.000	33.000	31.130	31.430	29.712	14,515,202
2024-12-16	34.400	34.800	32.310	33.440	31.612	19,060,255
2024-12-13	33.320	35.680	33.010	34.180	32.311	28,395,957
2024-12-12	34.020	35.170	33.300	33.670	31.829	16,818,084
2024-12-11	32.670	35.720	32.060	34.440	32.557	25,083,029
2024-12-10	33.400	34.250	32.270	33.110	31.300	28,449,351
2024-12-09	32.000	33.480	30.900	33.180	31.366	28,020,145
2024-12-06	30.050	32.500	29.960	32.050	30.298	28,654,666
2024-12-05	29.270	30.400	29.270	30.380	28.719	19,306,841
2024-12-04	30.920	31.410	29.120	29.270	27.670	24,891,317
2024-12-03	31.000	31.440	30.490	31.190	29.485	17,794,276
2024-12-02	31.220	32.250	30.780	31.620	29.891	23,509,011
2024-11-29	31.500	32.750	30.150	31.780	30.043	31,265,772
2024-11-28	32.990	34.000	31.510	32.080	30.326	41,073,468
2024-11-27	28.710	32.990	28.510	32.990	31.187	43,540,401
2024-11-26	30.680	32.780	29.890	29.990	28.351	55,386,194
2024-11-25	30.800	31.860	28.600	29.800	28.171	24,883,878
2024-11-22	30.800	32.490	30.220	30.410	28.748	29,472,295
2024-11-21	31.750	32.350	30.070	30.770	29.088	27,381,633
2024-11-20	31.100	32.520	30.800	32.430	30.657	33,532,018
2024-11-19	31.160	32.200	29.750	31.360	29.646	27,411,018
2024-11-18	33.240	33.960	30.150	31.180	29.475	42,858,732
2024-11-15	33.220	37.660	32.600	33.500	31.669	65,728,073
2024-11-14	33.500	34.240	32.800	34.240	32.368	26,658,627
2024-11-13	28.440	31.130	28.330	31.130	29.428	38,937,191
2024-11-12	28.690	29.990	27.950	28.300	26.753	20,884,551
2024-11-11	27.050	28.650	26.780	28.400	26.847	13,936,247
2024-11-08	27.550	27.840	26.890	27.200	25.713	11,420,481
2024-11-07	26.600	27.380	26.380	27.380	25.883	11,468,068
2024-11-06	26.290	27.570	26.200	26.830	25.363	19,014,948
2024-11-05	25.670	26.470	25.250	26.280	24.843	19,554,186
2024-11-04	25.120	26.460	25.100	25.660	24.257	12,285,202
2024-11-01	26.400	27.150	25.180	25.250	23.870	13,088,304
2024-10-31	25.830	26.980	25.280	26.680	25.221	13,745,250
2024-10-30	26.180	26.630	25.410	25.840	24.427	12,213,700

← NewerPage 8 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.