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
2023-08-01	5.290	5.300	5.210	5.270	5.195	11,200,901
2023-07-31	5.220	5.280	5.150	5.260	5.185	11,458,900
2023-07-28	5.080	5.160	5.080	5.150	5.077	10,552,026
2023-07-27	5.070	5.110	5.020	5.070	4.998	6,636,800
2023-07-26	5.070	5.080	5.020	5.060	4.988	7,665,400
2023-07-25	4.880	5.030	4.870	5.030	4.959	14,061,900
2023-07-24	4.860	4.870	4.820	4.830	4.761	3,726,900
2023-07-21	4.840	4.900	4.810	4.850	4.781	4,489,600
2023-07-20	4.870	4.950	4.850	4.860	4.791	4,936,400
2023-07-19	4.880	4.910	4.840	4.870	4.801	3,508,100
2023-07-18	4.840	4.880	4.790	4.870	4.801	4,309,500
2023-07-17	4.840	4.850	4.720	4.820	4.752	7,573,100
2023-07-14	4.910	4.940	4.880	4.900	4.830	3,825,800
2023-07-13	4.870	4.920	4.860	4.910	4.840	4,117,000
2023-07-12	4.990	4.990	4.870	4.880	4.811	6,677,700
2023-07-11	4.910	4.990	4.890	4.990	4.919	5,873,654
2023-07-10	4.920	4.940	4.890	4.910	4.840	3,812,200
2023-07-07	4.920	4.960	4.890	4.930	4.855	5,666,054
2023-07-06	4.930	4.960	4.900	4.930	4.855	5,275,100
2023-07-05	4.990	5.010	4.930	4.940	4.865	8,636,433
2023-07-04	5.100	5.100	4.990	5.030	4.953	15,552,400
2023-07-03	5.010	5.320	5.000	5.130	5.052	30,917,501
2023-06-30	4.840	4.940	4.820	4.910	4.835	6,877,700
2023-06-29	4.770	4.850	4.760	4.830	4.757	4,731,900
2023-06-28	4.820	4.850	4.740	4.790	4.717	4,937,800
2023-06-27	4.640	4.840	4.630	4.840	4.766	8,667,701
2023-06-26	4.700	4.750	4.650	4.660	4.589	6,353,600
2023-06-21	4.770	4.820	4.710	4.710	4.638	6,000,000
2023-06-20	4.870	4.880	4.770	4.780	4.707	6,752,600
2023-06-19	4.950	4.980	4.860	4.880	4.806	8,877,100
2023-06-16	5.050	5.060	4.970	4.980	4.904	8,993,200
2023-06-15	4.940	5.040	4.910	5.040	4.963	11,582,152
2023-06-14	4.880	5.020	4.850	4.950	4.875	9,987,152
2023-06-13	4.860	4.960	4.830	4.890	4.816	9,185,100
2023-06-12	4.800	4.880	4.730	4.860	4.786	10,641,700
2023-06-09	4.810	4.880	4.760	4.800	4.727	9,354,700
2023-06-08	4.790	4.870	4.780	4.810	4.737	9,758,400
2023-06-07	4.730	4.840	4.730	4.820	4.747	9,534,500
2023-06-06	4.820	4.830	4.730	4.730	4.658	10,254,400
2023-06-05	4.920	4.940	4.810	4.830	4.757	17,613,000
2023-06-02	4.670	5.050	4.670	4.940	4.865	30,201,861
2023-06-01	4.650	4.710	4.600	4.680	4.609	10,454,207
2023-05-31	4.730	4.730	4.650	4.670	4.599	15,587,200
2023-05-30	4.990	4.990	4.680	4.770	4.697	30,442,581
2023-05-29	5.330	5.350	5.040	5.040	4.963	32,168,347
2023-05-26	5.530	5.550	5.300	5.330	5.249	52,387,648
2023-05-25	5.210	5.700	5.160	5.700	5.613	38,388,151
2023-05-24	5.070	5.220	5.030	5.180	5.101	11,833,300
2023-05-23	5.090	5.120	5.050	5.060	4.983	5,305,000
2023-05-22	5.130	5.130	5.060	5.100	5.022	4,987,000
2023-05-19	5.170	5.170	5.090	5.100	5.022	5,140,300
2023-05-18	5.200	5.220	5.140	5.160	5.082	6,041,200
2023-05-17	5.070	5.190	5.060	5.180	5.101	7,081,100
2023-05-16	5.110	5.170	5.070	5.100	5.022	5,948,900
2023-05-15	5.070	5.150	5.030	5.150	5.072	7,333,400
2023-05-12	5.200	5.220	5.060	5.070	4.993	7,639,300
2023-05-11	5.130	5.280	5.110	5.220	5.141	9,190,220
2023-05-10	5.060	5.160	5.030	5.130	5.052	7,777,607
2023-05-09	5.160	5.270	5.060	5.060	4.983	10,126,200
2023-05-08	5.120	5.190	5.090	5.110	5.032	6,743,100

← NewerPage 14 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.