Shanghai Yaohua Pilkington Glass Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.740 | 4.740 | 4.600 | 4.680 | 4.613 | 10,312,201 |
| 2024-04-29 | 4.520 | 4.750 | 4.510 | 4.740 | 4.673 | 16,392,522 |
| 2024-04-26 | 4.360 | 4.460 | 4.340 | 4.450 | 4.387 | 11,479,600 |
| 2024-04-25 | 4.360 | 4.510 | 4.320 | 4.390 | 4.328 | 8,609,900 |
| 2024-04-24 | 4.290 | 4.370 | 4.270 | 4.360 | 4.298 | 6,423,622 |
| 2024-04-23 | 4.260 | 4.350 | 4.230 | 4.290 | 4.229 | 8,430,601 |
| 2024-04-22 | 4.390 | 4.410 | 4.220 | 4.260 | 4.199 | 10,536,600 |
| 2024-04-19 | 4.450 | 4.520 | 4.370 | 4.400 | 4.337 | 11,642,701 |
| 2024-04-18 | 4.390 | 4.590 | 4.350 | 4.460 | 4.397 | 19,261,347 |
| 2024-04-17 | 4.060 | 4.430 | 4.010 | 4.410 | 4.347 | 22,857,384 |
| 2024-04-16 | 4.500 | 4.500 | 4.140 | 4.140 | 4.081 | 25,086,600 |
| 2024-04-15 | 5.050 | 5.090 | 4.530 | 4.600 | 4.535 | 36,769,740 |
| 2024-04-12 | 5.200 | 5.240 | 4.990 | 5.030 | 4.959 | 26,667,096 |
| 2024-04-11 | 5.040 | 5.360 | 4.920 | 5.240 | 5.166 | 37,117,539 |
| 2024-04-10 | 5.090 | 5.310 | 4.990 | 5.150 | 5.077 | 32,219,039 |
| 2024-04-09 | 5.100 | 5.130 | 5.010 | 5.090 | 5.018 | 26,770,551 |
| 2024-04-08 | 5.050 | 5.380 | 4.970 | 5.250 | 5.175 | 54,804,239 |
| 2024-04-03 | 5.050 | 5.140 | 4.950 | 5.000 | 4.929 | 31,057,450 |
| 2024-04-02 | 5.300 | 5.500 | 5.030 | 5.080 | 5.008 | 64,683,812 |
| 2024-04-01 | 4.670 | 5.150 | 4.670 | 5.150 | 5.077 | 23,022,912 |
| 2024-03-29 | 4.630 | 4.710 | 4.620 | 4.680 | 4.613 | 4,618,400 |
| 2024-03-28 | 4.580 | 4.720 | 4.560 | 4.640 | 4.574 | 12,915,470 |
| 2024-03-27 | 4.800 | 4.800 | 4.570 | 4.590 | 4.525 | 14,080,000 |
| 2024-03-26 | 4.700 | 4.800 | 4.670 | 4.800 | 4.732 | 15,006,200 |
| 2024-03-25 | 4.750 | 4.850 | 4.700 | 4.700 | 4.633 | 12,772,700 |
| 2024-03-22 | 4.890 | 4.910 | 4.760 | 4.790 | 4.722 | 13,645,312 |
| 2024-03-21 | 4.920 | 4.950 | 4.760 | 4.880 | 4.811 | 20,620,360 |
| 2024-03-20 | 4.900 | 4.990 | 4.860 | 4.910 | 4.840 | 21,236,328 |
| 2024-03-19 | 4.920 | 4.920 | 4.820 | 4.850 | 4.781 | 20,837,220 |
| 2024-03-18 | 4.860 | 4.930 | 4.770 | 4.860 | 4.791 | 26,783,781 |
| 2024-03-15 | 4.710 | 4.840 | 4.700 | 4.790 | 4.722 | 27,169,083 |
| 2024-03-14 | 4.870 | 4.870 | 4.650 | 4.710 | 4.643 | 32,206,146 |
| 2024-03-13 | 5.090 | 5.210 | 4.800 | 4.870 | 4.801 | 55,911,515 |
| 2024-03-12 | 5.550 | 5.780 | 5.080 | 5.090 | 5.018 | 80,924,115 |
| 2024-03-11 | 4.880 | 5.250 | 4.680 | 5.250 | 5.175 | 42,999,632 |
| 2024-03-08 | 4.360 | 4.770 | 4.310 | 4.770 | 4.702 | 20,534,882 |
| 2024-03-07 | 4.340 | 4.520 | 4.310 | 4.340 | 4.278 | 12,369,100 |
| 2024-03-06 | 4.210 | 4.390 | 4.200 | 4.350 | 4.288 | 11,448,000 |
| 2024-03-05 | 4.300 | 4.310 | 4.210 | 4.230 | 4.170 | 11,056,600 |
| 2024-03-04 | 4.340 | 4.410 | 4.230 | 4.300 | 4.239 | 12,998,000 |
| 2024-03-01 | 4.350 | 4.420 | 4.270 | 4.340 | 4.278 | 12,179,100 |
| 2024-02-29 | 4.250 | 4.380 | 4.130 | 4.370 | 4.308 | 22,119,800 |
| 2024-02-28 | 4.510 | 4.860 | 4.260 | 4.260 | 4.199 | 28,644,718 |
| 2024-02-27 | 4.370 | 4.520 | 4.340 | 4.520 | 4.456 | 14,587,708 |
| 2024-02-26 | 4.350 | 4.490 | 4.300 | 4.410 | 4.347 | 17,091,500 |
| 2024-02-23 | 4.160 | 4.390 | 4.130 | 4.360 | 4.298 | 20,151,720 |
| 2024-02-22 | 4.040 | 4.160 | 4.030 | 4.160 | 4.101 | 17,131,220 |
| 2024-02-21 | 3.910 | 4.190 | 3.880 | 4.080 | 4.022 | 25,419,305 |
| 2024-02-20 | 4.010 | 4.010 | 3.830 | 3.970 | 3.914 | 19,328,971 |
| 2024-02-19 | 3.800 | 4.080 | 3.800 | 4.020 | 3.963 | 33,814,324 |
| 2024-02-08 | 3.380 | 3.710 | 3.290 | 3.710 | 3.657 | 36,870,100 |
| 2024-02-07 | 3.610 | 3.610 | 3.250 | 3.370 | 3.322 | 36,013,220 |
| 2024-02-06 | 3.600 | 3.820 | 3.480 | 3.610 | 3.559 | 35,093,551 |
| 2024-02-05 | 4.220 | 4.220 | 3.870 | 3.870 | 3.815 | 19,800,200 |
| 2024-02-02 | 4.570 | 4.650 | 4.110 | 4.300 | 4.239 | 27,025,800 |
| 2024-02-01 | 4.660 | 4.720 | 4.480 | 4.540 | 4.475 | 23,937,806 |
| 2024-01-31 | 5.120 | 5.180 | 4.800 | 4.800 | 4.732 | 29,833,800 |
| 2024-01-30 | 5.550 | 5.600 | 5.200 | 5.330 | 5.254 | 29,344,400 |
| 2024-01-29 | 5.730 | 5.870 | 5.460 | 5.460 | 5.382 | 40,169,200 |
| 2024-01-26 | 5.600 | 5.800 | 5.500 | 5.640 | 5.560 | 55,514,200 |
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.