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
2023-02-06	7.650	7.650	6.980	7.430	7.317	70,517,713
2023-02-03	6.980	7.760	6.710	7.760	7.642	88,276,822
2023-02-02	6.600	7.100	6.220	7.050	6.943	92,972,268
2023-02-01	6.680	6.680	6.490	6.680	6.578	28,996,879
2023-01-31	5.460	6.070	5.370	6.070	5.978	57,885,475
2023-01-30	5.050	5.520	5.020	5.520	5.436	38,858,767
2023-01-20	4.950	5.030	4.920	5.020	4.944	3,802,050
2023-01-19	4.940	4.980	4.880	4.970	4.894	4,035,500
2023-01-18	4.940	4.970	4.900	4.940	4.865	4,400,400
2023-01-17	4.850	4.990	4.830	4.940	4.865	6,293,710
2023-01-16	4.700	4.870	4.700	4.840	4.766	5,283,499
2023-01-13	4.730	4.730	4.660	4.700	4.629	1,930,200
2023-01-12	4.710	4.760	4.660	4.670	4.599	1,655,200
2023-01-11	4.780	4.790	4.690	4.710	4.638	2,385,910
2023-01-10	4.810	4.810	4.720	4.760	4.688	1,778,400
2023-01-09	4.730	4.790	4.730	4.780	4.707	2,182,900
2023-01-06	4.730	4.800	4.710	4.730	4.658	2,799,400
2023-01-05	4.720	4.740	4.690	4.720	4.648	1,903,100
2023-01-04	4.660	4.740	4.660	4.720	4.648	2,617,200
2023-01-03	4.610	4.680	4.610	4.670	4.599	3,980,700
2022-12-30	4.590	4.640	4.580	4.620	4.550	1,447,800
2022-12-29	4.640	4.640	4.570	4.580	4.510	1,983,699
2022-12-28	4.700	4.700	4.600	4.610	4.540	2,714,300
2022-12-27	4.750	4.770	4.670	4.690	4.619	2,503,200
2022-12-26	4.710	4.750	4.670	4.730	4.658	3,199,888
2022-12-23	4.680	4.700	4.610	4.630	4.560	2,185,508
2022-12-22	4.770	4.810	4.630	4.670	4.599	2,541,900
2022-12-21	4.760	4.800	4.730	4.760	4.688	1,686,068
2022-12-20	4.780	4.830	4.750	4.760	4.688	2,099,000
2022-12-19	4.960	4.980	4.790	4.820	4.747	2,928,500
2022-12-16	4.950	5.000	4.870	4.950	4.875	3,175,400
2022-12-15	4.940	5.030	4.920	4.950	4.875	2,683,000
2022-12-14	5.000	5.020	4.910	4.920	4.845	2,708,500
2022-12-13	4.920	5.000	4.920	4.990	4.914	2,620,900
2022-12-12	4.980	5.010	4.910	4.940	4.865	3,220,006
2022-12-09	5.040	5.050	4.970	5.010	4.934	3,394,300
2022-12-08	5.010	5.050	4.970	5.030	4.953	2,703,500
2022-12-07	5.020	5.020	4.930	5.000	4.924	3,194,400
2022-12-06	5.040	5.060	4.980	5.010	4.934	3,180,600
2022-12-05	4.940	5.050	4.940	5.040	4.963	4,205,700
2022-12-02	4.920	4.970	4.890	4.960	4.885	3,388,300
2022-12-01	4.930	4.970	4.900	4.930	4.855	2,570,200
2022-11-30	4.980	4.980	4.900	4.910	4.835	3,689,300
2022-11-29	4.860	4.960	4.850	4.940	4.865	5,764,206
2022-11-28	4.820	4.860	4.720	4.840	4.766	3,962,000
2022-11-25	4.790	4.870	4.770	4.840	4.766	3,636,700
2022-11-24	4.870	4.870	4.780	4.800	4.727	3,175,489
2022-11-23	4.810	4.850	4.770	4.830	4.757	3,474,000
2022-11-22	4.830	4.880	4.770	4.800	4.727	3,385,699
2022-11-21	4.800	4.840	4.760	4.840	4.766	3,075,700
2022-11-18	4.890	4.890	4.820	4.820	4.747	2,605,159
2022-11-17	4.880	4.900	4.840	4.890	4.816	2,602,600
2022-11-16	4.850	4.920	4.830	4.870	4.796	4,302,689
2022-11-15	4.790	4.860	4.780	4.850	4.776	4,131,608
2022-11-14	4.800	4.880	4.790	4.820	4.747	4,883,200
2022-11-11	4.840	4.880	4.780	4.810	4.737	4,990,007
2022-11-10	4.740	4.810	4.690	4.760	4.688	3,543,522
2022-11-09	4.770	4.840	4.740	4.770	4.697	4,151,700
2022-11-08	4.740	4.860	4.700	4.780	4.707	5,096,202
2022-11-07	4.680	4.750	4.660	4.730	4.658	4,046,799

← NewerPage 16 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.