Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	28.140	28.140	26.360	26.450	25.004	16,621,390
2024-10-28	27.380	28.300	26.960	28.140	26.602	15,145,701
2024-10-25	26.020	27.980	25.960	27.400	25.902	18,502,460
2024-10-24	26.000	26.390	25.710	26.260	24.824	15,590,856
2024-10-23	26.890	27.150	25.760	26.000	24.579	22,695,379
2024-10-22	28.350	30.080	27.000	27.160	25.675	40,251,811
2024-10-21	26.030	28.640	25.890	28.640	27.074	32,903,861
2024-10-18	25.790	26.480	25.280	26.040	24.616	15,140,414
2024-10-17	25.660	26.760	25.570	25.800	24.390	14,445,700
2024-10-16	24.150	26.430	23.880	25.650	24.248	23,002,168
2024-10-15	23.580	25.600	23.230	24.510	23.170	20,167,524
2024-10-14	22.860	23.880	22.480	23.770	22.471	9,717,878
2024-10-11	24.180	24.310	22.430	22.830	21.582	12,415,510
2024-10-10	24.560	25.880	24.330	24.390	23.057	14,738,142
2024-10-09	26.500	26.500	24.750	24.750	23.397	20,151,552
2024-10-08	27.850	27.850	24.950	27.500	25.997	25,969,228
2024-09-30	24.000	25.320	23.910	25.320	23.936	23,977,188
2024-09-27	22.220	23.500	21.760	23.020	21.762	17,046,106
2024-09-26	20.980	21.960	20.720	21.900	20.703	15,777,714
2024-09-25	20.500	21.920	20.270	21.050	19.899	19,174,054
2024-09-24	19.450	20.360	18.960	20.160	19.058	13,122,997
2024-09-23	19.170	19.600	18.910	19.330	18.273	8,073,140
2024-09-20	19.590	19.590	19.020	19.340	18.283	6,200,813
2024-09-19	19.650	19.880	19.240	19.530	18.462	6,962,236
2024-09-18	20.000	20.100	19.270	19.510	18.443	6,656,366
2024-09-13	20.450	20.740	20.030	20.090	18.992	5,938,100
2024-09-12	20.920	21.100	20.220	20.470	19.351	9,829,382
2024-09-11	20.320	21.030	20.200	20.990	19.843	9,802,126
2024-09-10	20.320	20.630	19.800	20.350	19.238	5,850,900
2024-09-09	20.540	20.740	20.080	20.150	19.048	5,280,844
2024-09-06	20.680	20.980	20.330	20.580	19.455	7,809,996
2024-09-05	20.000	21.040	19.880	20.760	19.625	12,426,894
2024-09-04	19.910	20.340	19.790	20.030	18.935	7,362,714
2024-09-03	20.130	20.370	19.890	20.120	19.020	6,973,733
2024-09-02	20.430	20.740	20.020	20.210	19.105	9,505,293
2024-08-30	19.750	20.980	19.710	20.570	19.446	17,036,304
2024-08-29	20.410	20.840	19.840	19.930	18.840	18,027,601
2024-08-28	19.540	20.880	19.220	20.680	19.549	23,187,908
2024-08-27	19.310	20.600	19.210	19.550	18.481	23,914,084
2024-08-26	18.050	19.820	17.810	19.600	18.529	26,870,454
2024-08-23	18.300	18.570	18.020	18.020	17.035	5,579,510
2024-08-22	18.120	18.640	18.050	18.470	17.460	7,581,710
2024-08-21	17.640	18.750	17.590	18.220	17.224	11,709,246
2024-08-20	18.230	18.540	17.790	17.910	16.931	7,247,900
2024-08-19	18.320	18.640	18.110	18.230	17.233	6,247,700
2024-08-16	18.900	18.960	18.390	18.390	17.385	8,768,504
2024-08-15	18.490	19.400	18.260	18.980	17.942	12,948,892
2024-08-14	18.480	18.980	18.300	18.490	17.479	9,099,400
2024-08-13	18.610	18.790	18.230	18.530	17.517	5,358,100
2024-08-12	18.840	18.980	18.400	18.560	17.545	7,277,900
2024-08-09	19.500	19.540	18.770	18.880	17.848	8,815,875
2024-08-08	19.730	19.730	19.090	19.440	18.377	12,709,790
2024-08-07	18.700	20.330	18.440	19.800	18.718	25,172,502
2024-08-06	18.200	18.990	18.200	18.840	17.810	15,729,741
2024-08-05	17.650	19.300	17.600	18.220	17.224	18,286,891
2024-08-02	17.710	18.080	17.510	17.580	16.619	5,556,529
2024-08-01	17.970	18.300	17.800	17.830	16.855	6,602,271
2024-07-31	17.040	18.030	16.980	17.970	16.988	9,250,080
2024-07-30	17.130	17.180	16.880	17.030	16.099	3,270,000
2024-07-29	17.210	17.300	16.860	17.110	16.175	3,939,860

← NewerPage 9 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.