Shanghai Yaohua Pilkington Glass Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.910	4.960	4.900	4.920	4.850	5,392,100
2023-10-31	4.870	4.920	4.840	4.910	4.840	6,347,300
2023-10-30	4.740	4.890	4.720	4.860	4.791	8,712,366
2023-10-27	4.670	4.750	4.650	4.740	4.673	3,924,400
2023-10-26	4.740	4.740	4.650	4.700	4.633	4,839,961
2023-10-25	4.640	4.770	4.610	4.760	4.692	6,678,200
2023-10-24	4.460	4.590	4.450	4.590	4.525	3,746,461
2023-10-23	4.600	4.620	4.430	4.460	4.397	4,706,300
2023-10-20	4.590	4.630	4.560	4.600	4.535	2,836,000
2023-10-19	4.590	4.660	4.540	4.590	4.525	4,056,256
2023-10-18	4.650	4.650	4.570	4.590	4.525	4,951,345
2023-10-17	4.690	4.700	4.630	4.650	4.584	3,768,790
2023-10-16	4.670	4.700	4.630	4.660	4.594	4,190,466
2023-10-13	4.760	4.770	4.660	4.680	4.613	5,314,184
2023-10-12	4.730	4.790	4.700	4.780	4.712	4,031,500
2023-10-11	4.740	4.790	4.710	4.730	4.663	4,508,000
2023-10-10	4.790	4.810	4.720	4.740	4.673	4,449,700
2023-10-09	4.820	4.840	4.760	4.760	4.692	4,504,661
2023-09-28	4.770	4.850	4.770	4.830	4.761	3,429,100
2023-09-27	4.790	4.830	4.750	4.780	4.712	3,161,800
2023-09-26	4.860	4.860	4.770	4.770	4.702	4,354,584
2023-09-25	4.940	4.940	4.820	4.840	4.771	5,808,800
2023-09-22	4.890	5.010	4.870	4.950	4.880	6,894,339
2023-09-21	4.890	4.940	4.860	4.890	4.821	2,778,600
2023-09-20	4.970	4.980	4.890	4.900	4.830	3,299,800
2023-09-19	5.060	5.060	4.950	4.980	4.909	4,207,539
2023-09-18	4.960	5.070	4.880	5.050	4.978	7,543,800
2023-09-15	4.890	5.010	4.880	4.950	4.880	5,936,500
2023-09-14	4.900	4.920	4.800	4.900	4.830	7,203,400
2023-09-13	5.120	5.120	4.850	4.900	4.830	13,979,600
2023-09-12	5.070	5.130	5.000	5.120	5.047	4,643,400
2023-09-11	5.030	5.080	4.960	5.070	4.998	4,302,200
2023-09-08	5.030	5.050	4.990	5.040	4.968	3,009,500
2023-09-07	5.100	5.160	5.030	5.030	4.959	5,848,100
2023-09-06	5.060	5.110	5.030	5.100	5.028	4,337,900
2023-09-05	5.220	5.230	5.080	5.090	5.018	6,206,300
2023-09-04	5.050	5.250	5.050	5.220	5.146	10,894,500
2023-09-01	5.140	5.170	5.000	5.040	4.968	10,830,066
2023-08-31	5.160	5.330	5.110	5.150	5.077	18,520,300
2023-08-30	5.080	5.250	5.050	5.140	5.067	14,751,400
2023-08-29	5.000	5.110	4.980	5.070	4.998	5,362,500
2023-08-28	4.990	5.180	4.970	5.000	4.929	14,273,100
2023-08-25	4.850	4.900	4.750	4.790	4.722	5,522,400
2023-08-24	4.980	5.010	4.860	4.860	4.791	4,007,800
2023-08-23	5.070	5.080	4.960	4.970	4.899	4,225,700
2023-08-22	5.130	5.170	5.010	5.070	4.998	4,756,666
2023-08-21	5.100	5.170	5.090	5.120	5.047	5,891,000
2023-08-18	5.130	5.230	5.100	5.100	5.028	6,875,000
2023-08-17	4.960	5.170	4.920	5.140	5.067	7,908,300
2023-08-16	4.980	5.060	4.920	4.980	4.909	4,956,100
2023-08-15	5.060	5.070	4.940	4.980	4.909	3,803,400
2023-08-14	4.960	5.070	4.930	5.050	4.978	5,392,600
2023-08-11	5.130	5.130	4.960	4.960	4.890	5,642,100
2023-08-10	5.070	5.110	5.050	5.100	5.028	3,727,200
2023-08-09	5.070	5.110	5.040	5.070	4.998	5,061,300
2023-08-08	5.130	5.130	5.050	5.080	5.008	5,181,500
2023-08-07	5.150	5.190	5.060	5.080	5.008	5,060,000
2023-08-04	5.220	5.290	5.160	5.170	5.097	6,775,300
2023-08-03	5.270	5.300	5.170	5.200	5.126	7,779,100
2023-08-02	5.270	5.390	5.230	5.250	5.175	9,549,800

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.