Shanghai Yaohua Pilkington Glass Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.640 | 4.710 | 4.620 | 4.680 | 4.609 | 3,502,900 |
| 2022-11-03 | 4.570 | 4.650 | 4.570 | 4.610 | 4.540 | 2,447,001 |
| 2022-11-02 | 4.560 | 4.620 | 4.500 | 4.600 | 4.530 | 3,457,785 |
| 2022-11-01 | 4.460 | 4.560 | 4.440 | 4.550 | 4.481 | 3,229,753 |
| 2022-10-31 | 4.350 | 4.470 | 4.310 | 4.440 | 4.372 | 3,285,902 |
| 2022-10-28 | 4.670 | 4.680 | 4.400 | 4.420 | 4.353 | 6,946,703 |
| 2022-10-27 | 4.700 | 4.730 | 4.640 | 4.660 | 4.589 | 4,609,300 |
| 2022-10-26 | 4.660 | 4.750 | 4.600 | 4.710 | 4.638 | 8,308,900 |
| 2022-10-25 | 4.670 | 4.930 | 4.670 | 4.750 | 4.678 | 11,160,911 |
| 2022-10-24 | 4.700 | 4.720 | 4.550 | 4.580 | 4.510 | 2,819,200 |
| 2022-10-21 | 4.660 | 4.730 | 4.650 | 4.700 | 4.629 | 2,610,508 |
| 2022-10-20 | 4.680 | 4.710 | 4.610 | 4.650 | 4.579 | 3,142,007 |
| 2022-10-19 | 4.710 | 4.760 | 4.650 | 4.690 | 4.619 | 2,819,100 |
| 2022-10-18 | 4.790 | 4.800 | 4.720 | 4.720 | 4.648 | 3,110,406 |
| 2022-10-17 | 4.660 | 4.770 | 4.650 | 4.760 | 4.688 | 3,101,887 |
| 2022-10-14 | 4.700 | 4.730 | 4.660 | 4.690 | 4.619 | 3,691,738 |
| 2022-10-13 | 4.600 | 4.670 | 4.580 | 4.620 | 4.550 | 2,448,300 |
| 2022-10-12 | 4.530 | 4.620 | 4.450 | 4.620 | 4.550 | 4,052,660 |
| 2022-10-11 | 4.560 | 4.580 | 4.460 | 4.510 | 4.441 | 2,883,534 |
| 2022-10-10 | 4.660 | 4.710 | 4.520 | 4.540 | 4.471 | 3,208,000 |
| 2022-09-30 | 4.700 | 4.740 | 4.610 | 4.670 | 4.599 | 3,130,933 |
| 2022-09-29 | 4.840 | 4.880 | 4.660 | 4.690 | 4.619 | 4,640,800 |
| 2022-09-28 | 4.940 | 4.960 | 4.800 | 4.800 | 4.727 | 4,424,700 |
| 2022-09-27 | 4.800 | 4.950 | 4.780 | 4.940 | 4.865 | 5,187,000 |
| 2022-09-26 | 4.980 | 4.980 | 4.740 | 4.760 | 4.688 | 7,739,100 |
| 2022-09-23 | 5.110 | 5.160 | 5.000 | 5.010 | 4.934 | 5,702,900 |
| 2022-09-22 | 5.130 | 5.240 | 5.120 | 5.120 | 5.042 | 4,418,700 |
| 2022-09-21 | 5.260 | 5.280 | 5.100 | 5.170 | 5.091 | 8,314,400 |
| 2022-09-20 | 4.990 | 5.290 | 4.990 | 5.260 | 5.180 | 13,611,001 |
| 2022-09-19 | 5.080 | 5.110 | 4.960 | 4.970 | 4.894 | 9,617,600 |
| 2022-09-16 | 5.500 | 5.510 | 5.100 | 5.100 | 5.022 | 16,149,600 |
| 2022-09-15 | 5.560 | 5.610 | 5.360 | 5.450 | 5.367 | 17,400,907 |
| 2022-09-14 | 5.260 | 5.860 | 5.210 | 5.560 | 5.475 | 26,987,600 |
| 2022-09-13 | 5.320 | 5.380 | 5.290 | 5.330 | 5.249 | 5,372,900 |
| 2022-09-09 | 5.360 | 5.400 | 5.260 | 5.280 | 5.200 | 6,338,610 |
| 2022-09-08 | 5.460 | 5.460 | 5.340 | 5.380 | 5.298 | 6,881,300 |
| 2022-09-07 | 5.420 | 5.520 | 5.350 | 5.410 | 5.328 | 12,533,300 |
| 2022-09-06 | 5.200 | 5.570 | 5.180 | 5.440 | 5.357 | 16,962,151 |
| 2022-09-05 | 5.110 | 5.200 | 5.110 | 5.200 | 5.121 | 4,907,055 |
| 2022-09-02 | 5.130 | 5.160 | 5.080 | 5.130 | 5.052 | 4,887,055 |
| 2022-09-01 | 5.120 | 5.210 | 5.100 | 5.130 | 5.052 | 4,107,701 |
| 2022-08-31 | 5.230 | 5.250 | 5.080 | 5.120 | 5.042 | 7,709,101 |
| 2022-08-30 | 5.130 | 5.270 | 5.100 | 5.250 | 5.170 | 13,512,700 |
| 2022-08-29 | 5.030 | 5.130 | 4.960 | 5.130 | 5.052 | 5,146,200 |
| 2022-08-26 | 5.130 | 5.160 | 5.070 | 5.080 | 5.003 | 6,229,500 |
| 2022-08-25 | 5.190 | 5.220 | 5.080 | 5.120 | 5.042 | 7,215,000 |
| 2022-08-24 | 5.350 | 5.380 | 5.160 | 5.190 | 5.111 | 11,085,100 |
| 2022-08-23 | 5.350 | 5.410 | 5.300 | 5.360 | 5.278 | 6,812,800 |
| 2022-08-22 | 5.400 | 5.480 | 5.340 | 5.350 | 5.269 | 8,894,910 |
| 2022-08-19 | 5.540 | 5.570 | 5.410 | 5.420 | 5.338 | 11,675,000 |
| 2022-08-18 | 5.610 | 5.660 | 5.510 | 5.530 | 5.446 | 14,389,900 |
| 2022-08-17 | 5.650 | 5.850 | 5.620 | 5.650 | 5.564 | 22,411,428 |
| 2022-08-16 | 5.530 | 5.840 | 5.500 | 5.710 | 5.623 | 28,818,228 |
| 2022-08-15 | 5.510 | 5.630 | 5.480 | 5.580 | 5.495 | 15,101,900 |
| 2022-08-12 | 5.510 | 5.580 | 5.480 | 5.490 | 5.406 | 13,557,400 |
| 2022-08-11 | 5.520 | 5.660 | 5.470 | 5.540 | 5.456 | 22,525,101 |
| 2022-08-10 | 5.330 | 5.790 | 5.300 | 5.550 | 5.466 | 32,095,999 |
| 2022-08-09 | 5.330 | 5.490 | 5.290 | 5.380 | 5.298 | 24,405,200 |
| 2022-08-08 | 5.180 | 5.340 | 5.110 | 5.330 | 5.249 | 21,380,800 |
| 2022-08-05 | 5.320 | 5.340 | 5.150 | 5.220 | 5.141 | 26,062,902 |
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.