Shanghai Yaohua Pilkington Glass Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.570 | 5.840 | 5.400 | 5.720 | 5.639 | 81,887,205 |
| 2024-01-24 | 4.990 | 5.490 | 4.970 | 5.490 | 5.412 | 52,225,750 |
| 2024-01-23 | 4.850 | 5.140 | 4.700 | 4.990 | 4.919 | 45,873,740 |
| 2024-01-22 | 5.260 | 5.300 | 4.910 | 4.910 | 4.840 | 57,858,233 |
| 2024-01-19 | 5.750 | 5.820 | 5.450 | 5.450 | 5.373 | 65,731,781 |
| 2024-01-18 | 6.200 | 6.340 | 6.060 | 6.060 | 5.974 | 74,947,659 |
| 2024-01-17 | 6.500 | 7.500 | 6.170 | 6.730 | 6.634 | 118,955,471 |
| 2024-01-16 | 6.590 | 6.860 | 6.380 | 6.860 | 6.762 | 96,803,447 |
| 2024-01-15 | 6.240 | 6.240 | 6.240 | 6.240 | 6.151 | 7,396,400 |
| 2024-01-12 | 5.160 | 5.670 | 5.130 | 5.670 | 5.589 | 22,829,228 |
| 2024-01-11 | 5.110 | 5.150 | 5.080 | 5.150 | 5.077 | 5,964,600 |
| 2024-01-10 | 5.110 | 5.150 | 5.010 | 5.080 | 5.008 | 6,280,100 |
| 2024-01-09 | 5.000 | 5.160 | 4.990 | 5.100 | 5.028 | 7,622,500 |
| 2024-01-08 | 5.070 | 5.090 | 5.000 | 5.020 | 4.949 | 4,768,800 |
| 2024-01-05 | 5.150 | 5.190 | 5.040 | 5.070 | 4.998 | 6,634,100 |
| 2024-01-04 | 5.160 | 5.160 | 5.080 | 5.120 | 5.047 | 5,980,400 |
| 2024-01-03 | 5.160 | 5.200 | 5.100 | 5.160 | 5.087 | 6,937,905 |
| 2024-01-02 | 5.080 | 5.180 | 5.050 | 5.170 | 5.097 | 10,624,700 |
| 2023-12-29 | 5.090 | 5.100 | 4.970 | 5.090 | 5.018 | 13,154,000 |
| 2023-12-28 | 4.850 | 5.110 | 4.810 | 5.080 | 5.008 | 14,730,162 |
| 2023-12-27 | 4.840 | 4.890 | 4.760 | 4.870 | 4.801 | 7,243,000 |
| 2023-12-26 | 4.860 | 4.900 | 4.780 | 4.810 | 4.742 | 8,510,060 |
| 2023-12-25 | 4.840 | 4.850 | 4.710 | 4.830 | 4.761 | 14,784,119 |
| 2023-12-22 | 5.170 | 5.210 | 4.870 | 4.920 | 4.850 | 26,739,408 |
| 2023-12-21 | 4.980 | 5.270 | 4.940 | 5.170 | 5.097 | 20,228,700 |
| 2023-12-20 | 4.990 | 5.010 | 4.950 | 4.990 | 4.919 | 4,856,900 |
| 2023-12-19 | 4.980 | 5.030 | 4.940 | 4.980 | 4.909 | 3,588,500 |
| 2023-12-18 | 5.090 | 5.120 | 4.980 | 5.000 | 4.929 | 5,426,200 |
| 2023-12-15 | 5.050 | 5.090 | 5.020 | 5.090 | 5.018 | 5,252,700 |
| 2023-12-14 | 5.000 | 5.060 | 4.970 | 5.030 | 4.959 | 4,117,700 |
| 2023-12-13 | 4.980 | 5.040 | 4.940 | 4.980 | 4.909 | 3,788,300 |
| 2023-12-12 | 4.910 | 4.990 | 4.880 | 4.980 | 4.909 | 4,013,400 |
| 2023-12-11 | 4.820 | 4.920 | 4.780 | 4.900 | 4.830 | 5,855,600 |
| 2023-12-08 | 4.960 | 4.970 | 4.830 | 4.840 | 4.771 | 4,519,560 |
| 2023-12-07 | 4.990 | 4.990 | 4.910 | 4.970 | 4.899 | 3,856,238 |
| 2023-12-06 | 4.930 | 5.000 | 4.920 | 4.970 | 4.899 | 3,555,600 |
| 2023-12-05 | 4.970 | 5.010 | 4.930 | 4.930 | 4.860 | 4,932,899 |
| 2023-12-04 | 5.040 | 5.040 | 4.950 | 5.000 | 4.929 | 8,847,700 |
| 2023-12-01 | 4.980 | 5.120 | 4.960 | 5.070 | 4.998 | 7,990,300 |
| 2023-11-30 | 5.030 | 5.050 | 4.960 | 5.000 | 4.929 | 3,799,100 |
| 2023-11-29 | 5.080 | 5.080 | 5.010 | 5.030 | 4.959 | 3,772,690 |
| 2023-11-28 | 5.030 | 5.080 | 5.000 | 5.050 | 4.978 | 3,434,896 |
| 2023-11-27 | 5.030 | 5.060 | 4.970 | 5.030 | 4.959 | 4,966,400 |
| 2023-11-24 | 5.080 | 5.100 | 5.030 | 5.040 | 4.968 | 4,686,300 |
| 2023-11-23 | 5.030 | 5.080 | 5.010 | 5.070 | 4.998 | 3,874,100 |
| 2023-11-22 | 5.070 | 5.100 | 5.040 | 5.050 | 4.978 | 4,009,300 |
| 2023-11-21 | 5.060 | 5.100 | 5.050 | 5.050 | 4.978 | 4,487,100 |
| 2023-11-20 | 5.070 | 5.070 | 4.990 | 5.060 | 4.988 | 4,884,500 |
| 2023-11-17 | 5.030 | 5.060 | 4.990 | 5.030 | 4.959 | 3,491,400 |
| 2023-11-16 | 5.010 | 5.060 | 5.000 | 5.000 | 4.929 | 2,968,400 |
| 2023-11-15 | 5.010 | 5.060 | 5.000 | 5.040 | 4.968 | 3,556,800 |
| 2023-11-14 | 4.980 | 5.020 | 4.960 | 5.000 | 4.929 | 3,886,900 |
| 2023-11-13 | 4.930 | 4.980 | 4.910 | 4.970 | 4.899 | 4,819,300 |
| 2023-11-10 | 4.930 | 4.940 | 4.850 | 4.910 | 4.840 | 4,027,300 |
| 2023-11-09 | 4.930 | 4.940 | 4.900 | 4.910 | 4.840 | 3,568,200 |
| 2023-11-08 | 4.960 | 4.960 | 4.900 | 4.930 | 4.860 | 3,776,800 |
| 2023-11-07 | 4.930 | 4.970 | 4.900 | 4.950 | 4.880 | 3,495,900 |
| 2023-11-06 | 4.900 | 4.960 | 4.890 | 4.930 | 4.860 | 4,840,500 |
| 2023-11-03 | 4.940 | 4.950 | 4.880 | 4.890 | 4.821 | 3,821,600 |
| 2023-11-02 | 4.880 | 4.950 | 4.880 | 4.900 | 4.830 | 4,531,100 |
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.