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
2023-05-05	5.220	5.230	5.060	5.120	5.042	9,317,500
2023-05-04	5.350	5.370	5.200	5.220	5.141	12,188,700
2023-04-28	5.200	5.430	5.200	5.410	5.328	10,786,400
2023-04-27	5.300	5.310	5.190	5.200	5.121	12,292,100
2023-04-26	5.310	5.350	5.230	5.310	5.229	11,005,609
2023-04-25	5.350	5.480	5.210	5.280	5.200	12,009,400
2023-04-24	5.320	5.540	5.290	5.400	5.318	14,381,826
2023-04-21	5.570	5.630	5.350	5.350	5.269	13,480,800
2023-04-20	5.600	5.600	5.360	5.530	5.446	12,415,354
2023-04-19	5.600	5.660	5.530	5.570	5.485	14,610,600
2023-04-18	5.580	5.660	5.490	5.560	5.475	11,900,300
2023-04-17	5.470	5.650	5.460	5.600	5.515	13,275,000
2023-04-14	5.400	5.530	5.400	5.480	5.397	10,399,500
2023-04-13	5.560	5.580	5.380	5.390	5.308	14,160,600
2023-04-12	5.520	5.760	5.500	5.560	5.475	20,393,525
2023-04-11	5.600	5.600	5.310	5.520	5.436	38,967,273
2023-04-10	6.390	6.390	5.790	5.790	5.702	51,636,901
2023-04-07	5.980	6.520	5.900	6.430	6.332	57,716,620
2023-04-06	5.830	5.940	5.760	5.930	5.840	7,900,724
2023-04-04	6.020	6.020	5.790	5.800	5.712	11,041,300
2023-04-03	5.950	6.060	5.870	6.040	5.948	9,463,920
2023-03-31	5.830	5.960	5.820	5.910	5.820	5,628,200
2023-03-30	5.880	5.940	5.810	5.900	5.810	6,900,300
2023-03-29	5.930	5.980	5.840	5.870	5.781	8,093,400
2023-03-28	6.070	6.080	5.910	5.930	5.840	7,191,800
2023-03-27	6.040	6.090	5.920	6.080	5.988	11,297,300
2023-03-24	6.160	6.180	6.000	6.050	5.958	13,738,501
2023-03-23	6.160	6.190	6.080	6.150	6.056	9,071,400
2023-03-22	6.270	6.310	6.160	6.210	6.116	10,494,100
2023-03-21	6.150	6.280	6.090	6.280	6.184	9,840,000
2023-03-20	6.150	6.250	6.040	6.170	6.076	11,611,201
2023-03-17	6.150	6.170	6.060	6.090	5.997	6,767,020
2023-03-16	6.210	6.210	6.000	6.070	5.978	9,030,800
2023-03-15	6.200	6.280	6.140	6.240	6.145	7,499,900
2023-03-14	6.340	6.340	6.070	6.130	6.037	9,728,400
2023-03-13	6.290	6.360	6.240	6.350	6.253	6,923,500
2023-03-10	6.390	6.390	6.260	6.300	6.204	8,919,500
2023-03-09	6.520	6.530	6.380	6.390	6.293	6,887,951
2023-03-08	6.380	6.510	6.380	6.490	6.391	7,819,600
2023-03-07	6.600	6.610	6.380	6.400	6.303	10,356,013
2023-03-06	6.710	6.730	6.440	6.600	6.500	16,313,751
2023-03-03	6.690	6.730	6.580	6.650	6.549	10,910,561
2023-03-02	6.770	6.800	6.650	6.680	6.578	11,513,501
2023-03-01	6.850	6.850	6.710	6.770	6.667	15,053,765
2023-02-28	6.790	6.910	6.750	6.860	6.756	11,425,054
2023-02-27	6.900	7.050	6.780	6.860	6.756	12,014,246
2023-02-24	6.970	7.020	6.810	6.910	6.805	14,341,931
2023-02-23	7.070	7.110	6.900	6.970	6.864	16,232,254
2023-02-22	7.140	7.200	6.970	7.010	6.903	22,810,600
2023-02-21	7.180	7.500	7.090	7.150	7.041	30,848,000
2023-02-20	7.000	7.260	7.000	7.160	7.051	28,182,958
2023-02-17	7.150	7.220	6.880	6.970	6.864	40,192,953
2023-02-16	7.700	7.820	7.050	7.130	7.022	50,184,205
2023-02-15	7.560	7.720	7.350	7.690	7.573	46,371,680
2023-02-14	7.900	8.450	7.480	7.570	7.455	71,604,995
2023-02-13	7.500	8.020	7.410	7.900	7.780	64,230,665
2023-02-10	7.340	7.790	7.000	7.660	7.543	68,494,794
2023-02-09	7.400	7.760	7.110	7.220	7.110	70,362,640
2023-02-08	7.540	7.700	7.220	7.220	7.110	49,503,974
2023-02-07	7.390	8.150	7.160	7.800	7.681	76,764,440

← NewerPage 15 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.