Shanghai Yaohua Pilkington Glass Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.360 | 4.400 | 4.310 | 4.380 | 4.323 | 5,480,200 |
| 2024-07-26 | 4.250 | 4.370 | 4.230 | 4.350 | 4.293 | 6,922,600 |
| 2024-07-25 | 4.280 | 4.330 | 4.160 | 4.280 | 4.224 | 8,299,500 |
| 2024-07-24 | 4.300 | 4.300 | 4.170 | 4.170 | 4.115 | 6,821,010 |
| 2024-07-23 | 4.390 | 4.420 | 4.300 | 4.310 | 4.254 | 5,232,400 |
| 2024-07-22 | 4.290 | 4.390 | 4.270 | 4.370 | 4.313 | 8,110,100 |
| 2024-07-19 | 4.280 | 4.330 | 4.250 | 4.280 | 4.224 | 6,779,400 |
| 2024-07-18 | 4.310 | 4.340 | 4.250 | 4.310 | 4.254 | 10,688,205 |
| 2024-07-17 | 4.330 | 4.660 | 4.310 | 4.370 | 4.313 | 13,157,100 |
| 2024-07-16 | 4.340 | 4.350 | 4.270 | 4.340 | 4.278 | 4,477,100 |
| 2024-07-15 | 4.400 | 4.400 | 4.300 | 4.330 | 4.268 | 6,435,400 |
| 2024-07-12 | 4.290 | 4.430 | 4.280 | 4.400 | 4.337 | 9,663,100 |
| 2024-07-11 | 4.180 | 4.310 | 4.180 | 4.280 | 4.219 | 10,798,501 |
| 2024-07-10 | 4.270 | 4.310 | 4.150 | 4.150 | 4.091 | 12,346,500 |
| 2024-07-09 | 4.060 | 4.120 | 3.950 | 4.080 | 4.022 | 5,756,801 |
| 2024-07-08 | 4.180 | 4.180 | 4.050 | 4.060 | 4.002 | 5,356,900 |
| 2024-07-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.140 | 0 |
| 2024-07-04 | 4.330 | 4.350 | 4.170 | 4.200 | 4.140 | 6,096,000 |
| 2024-07-03 | 4.350 | 4.400 | 4.320 | 4.350 | 4.288 | 4,332,900 |
| 2024-07-02 | 4.260 | 4.350 | 4.230 | 4.330 | 4.268 | 5,477,300 |
| 2024-07-01 | 4.230 | 4.300 | 4.180 | 4.260 | 4.199 | 5,350,400 |
| 2024-06-28 | 4.240 | 4.320 | 4.180 | 4.220 | 4.160 | 5,965,501 |
| 2024-06-27 | 4.300 | 4.350 | 4.230 | 4.240 | 4.180 | 5,235,200 |
| 2024-06-26 | 4.160 | 4.340 | 4.130 | 4.330 | 4.268 | 6,557,600 |
| 2024-06-25 | 4.170 | 4.230 | 4.130 | 4.170 | 4.111 | 5,837,300 |
| 2024-06-24 | 4.270 | 4.270 | 4.100 | 4.130 | 4.071 | 6,734,600 |
| 2024-06-21 | 4.260 | 4.340 | 4.240 | 4.280 | 4.219 | 4,379,400 |
| 2024-06-20 | 4.390 | 4.390 | 4.270 | 4.270 | 4.209 | 5,194,700 |
| 2024-06-19 | 4.350 | 4.450 | 4.350 | 4.390 | 4.328 | 6,137,300 |
| 2024-06-18 | 4.340 | 4.390 | 4.290 | 4.380 | 4.318 | 4,804,600 |
| 2024-06-17 | 4.400 | 4.400 | 4.300 | 4.320 | 4.259 | 5,538,500 |
| 2024-06-14 | 4.410 | 4.480 | 4.370 | 4.400 | 4.337 | 6,190,700 |
| 2024-06-13 | 4.560 | 4.570 | 4.420 | 4.430 | 4.367 | 6,421,400 |
| 2024-06-12 | 4.460 | 4.570 | 4.430 | 4.540 | 4.475 | 6,188,501 |
| 2024-06-11 | 4.450 | 4.490 | 4.330 | 4.460 | 4.397 | 9,908,401 |
| 2024-06-07 | 4.300 | 4.460 | 4.290 | 4.450 | 4.387 | 11,485,600 |
| 2024-06-06 | 4.550 | 4.600 | 4.190 | 4.260 | 4.199 | 14,877,000 |
| 2024-06-05 | 4.650 | 4.700 | 4.510 | 4.520 | 4.456 | 7,901,920 |
| 2024-06-04 | 4.780 | 4.790 | 4.610 | 4.670 | 4.604 | 7,488,600 |
| 2024-06-03 | 4.900 | 4.900 | 4.700 | 4.760 | 4.692 | 8,810,800 |
| 2024-05-31 | 4.940 | 4.980 | 4.870 | 4.900 | 4.830 | 8,662,900 |
| 2024-05-30 | 5.010 | 5.070 | 4.930 | 4.940 | 4.870 | 7,540,000 |
| 2024-05-29 | 4.980 | 5.080 | 4.940 | 5.040 | 4.968 | 8,995,500 |
| 2024-05-28 | 5.090 | 5.090 | 4.940 | 4.960 | 4.890 | 6,521,400 |
| 2024-05-27 | 5.030 | 5.110 | 4.960 | 5.060 | 4.988 | 12,078,700 |
| 2024-05-24 | 5.050 | 5.250 | 5.000 | 5.060 | 4.988 | 12,276,800 |
| 2024-05-23 | 5.170 | 5.190 | 5.010 | 5.030 | 4.959 | 9,539,500 |
| 2024-05-22 | 5.080 | 5.240 | 5.080 | 5.200 | 5.126 | 11,320,300 |
| 2024-05-21 | 5.170 | 5.200 | 5.080 | 5.110 | 5.037 | 9,916,700 |
| 2024-05-20 | 5.160 | 5.260 | 5.110 | 5.170 | 5.097 | 15,634,400 |
| 2024-05-17 | 5.090 | 5.150 | 4.980 | 5.140 | 5.067 | 15,120,500 |
| 2024-05-16 | 4.930 | 5.120 | 4.920 | 5.080 | 5.008 | 13,126,600 |
| 2024-05-15 | 4.900 | 5.020 | 4.850 | 4.930 | 4.860 | 9,252,500 |
| 2024-05-14 | 4.830 | 4.930 | 4.810 | 4.890 | 4.821 | 7,327,401 |
| 2024-05-13 | 4.920 | 4.930 | 4.760 | 4.840 | 4.771 | 8,300,401 |
| 2024-05-10 | 4.910 | 4.950 | 4.820 | 4.910 | 4.840 | 8,381,913 |
| 2024-05-09 | 4.780 | 4.950 | 4.780 | 4.900 | 4.830 | 9,271,100 |
| 2024-05-08 | 4.900 | 4.920 | 4.790 | 4.800 | 4.732 | 8,505,700 |
| 2024-05-07 | 4.820 | 4.920 | 4.820 | 4.890 | 4.821 | 9,135,301 |
| 2024-05-06 | 4.710 | 4.870 | 4.710 | 4.860 | 4.791 | 12,210,701 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.0150 CNY |
| 2025-09-30 | 0.0280 CNY |
| 2025-07-01 | 0.0070 CNY |
| 2024-12-05 | 0.0310 CNY |
| 2024-07-17 | 0.0050 CNY |
| 2023-07-10 | 0.0050 CNY |
| 2022-07-14 | 0.0350 CNY |
| 2021-08-11 | 0.0580 CNY |
| 2020-08-07 | 0.0670 CNY |
| 2019-06-28 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.