Shanghai Yaohua Pilkington Glass Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.320 | 5.480 | 5.210 | 5.420 | 5.338 | 33,612,479 |
| 2022-08-03 | 5.300 | 5.700 | 5.290 | 5.370 | 5.288 | 44,588,180 |
| 2022-08-02 | 5.340 | 5.530 | 5.120 | 5.250 | 5.170 | 52,676,328 |
| 2022-08-01 | 6.080 | 6.080 | 5.620 | 5.620 | 5.535 | 81,204,979 |
| 2022-07-29 | 5.060 | 5.530 | 5.060 | 5.530 | 5.446 | 47,219,773 |
| 2022-07-28 | 5.010 | 5.050 | 4.990 | 5.030 | 4.953 | 4,487,700 |
| 2022-07-27 | 4.930 | 5.010 | 4.930 | 4.980 | 4.904 | 3,368,500 |
| 2022-07-26 | 4.950 | 4.980 | 4.870 | 4.970 | 4.894 | 3,486,600 |
| 2022-07-25 | 4.940 | 4.990 | 4.890 | 4.920 | 4.845 | 3,096,600 |
| 2022-07-22 | 4.930 | 4.980 | 4.880 | 4.950 | 4.875 | 3,646,800 |
| 2022-07-21 | 4.960 | 4.990 | 4.920 | 4.930 | 4.855 | 2,871,200 |
| 2022-07-20 | 4.980 | 4.980 | 4.910 | 4.960 | 4.885 | 2,734,400 |
| 2022-07-19 | 4.940 | 4.950 | 4.890 | 4.940 | 4.865 | 3,396,900 |
| 2022-07-18 | 4.720 | 4.960 | 4.710 | 4.940 | 4.865 | 6,899,900 |
| 2022-07-15 | 4.910 | 4.920 | 4.700 | 4.720 | 4.648 | 7,726,322 |
| 2022-07-14 | 5.060 | 5.060 | 4.950 | 4.970 | 4.894 | 4,362,900 |
| 2022-07-13 | 5.030 | 5.090 | 5.010 | 5.090 | 4.978 | 4,841,202 |
| 2022-07-12 | 5.030 | 5.050 | 4.980 | 5.030 | 4.919 | 4,113,500 |
| 2022-07-11 | 4.980 | 5.040 | 4.950 | 5.030 | 4.919 | 3,798,914 |
| 2022-07-08 | 4.960 | 5.020 | 4.960 | 5.000 | 4.890 | 4,542,700 |
| 2022-07-07 | 4.930 | 4.990 | 4.910 | 4.970 | 4.861 | 4,497,000 |
| 2022-07-06 | 5.040 | 5.050 | 4.870 | 4.920 | 4.812 | 6,746,499 |
| 2022-07-05 | 5.090 | 5.110 | 5.000 | 5.040 | 4.929 | 7,254,899 |
| 2022-07-04 | 5.110 | 5.130 | 5.060 | 5.090 | 4.978 | 5,696,900 |
| 2022-07-01 | 5.150 | 5.180 | 5.080 | 5.110 | 4.998 | 6,868,200 |
| 2022-06-30 | 5.180 | 5.240 | 5.140 | 5.170 | 5.056 | 8,725,000 |
| 2022-06-29 | 5.330 | 5.400 | 5.160 | 5.170 | 5.056 | 12,031,035 |
| 2022-06-28 | 5.310 | 5.360 | 5.220 | 5.330 | 5.213 | 13,960,850 |
| 2022-06-27 | 5.400 | 5.460 | 5.260 | 5.310 | 5.193 | 20,223,951 |
| 2022-06-24 | 5.120 | 5.590 | 5.080 | 5.440 | 5.320 | 33,138,429 |
| 2022-06-23 | 5.010 | 5.090 | 4.940 | 5.080 | 4.968 | 4,880,300 |
| 2022-06-22 | 5.110 | 5.110 | 5.020 | 5.020 | 4.910 | 4,522,600 |
| 2022-06-21 | 5.170 | 5.190 | 5.040 | 5.100 | 4.988 | 6,483,500 |
| 2022-06-20 | 5.120 | 5.170 | 5.050 | 5.160 | 5.047 | 8,242,100 |
| 2022-06-17 | 5.010 | 5.130 | 5.000 | 5.070 | 4.959 | 5,317,400 |
| 2022-06-16 | 5.060 | 5.100 | 5.030 | 5.040 | 4.929 | 4,891,300 |
| 2022-06-15 | 5.080 | 5.130 | 5.040 | 5.070 | 4.959 | 6,546,600 |
| 2022-06-14 | 5.040 | 5.090 | 4.910 | 5.080 | 4.968 | 6,354,200 |
| 2022-06-13 | 5.030 | 5.100 | 5.000 | 5.080 | 4.968 | 6,236,279 |
| 2022-06-10 | 5.050 | 5.080 | 5.010 | 5.070 | 4.959 | 5,044,800 |
| 2022-06-09 | 5.150 | 5.180 | 5.030 | 5.040 | 4.929 | 7,056,979 |
| 2022-06-08 | 5.160 | 5.340 | 5.080 | 5.200 | 5.086 | 11,912,900 |
| 2022-06-07 | 5.120 | 5.280 | 5.100 | 5.180 | 5.066 | 10,829,800 |
| 2022-06-06 | 5.050 | 5.140 | 5.040 | 5.110 | 4.998 | 6,906,800 |
| 2022-06-02 | 5.140 | 5.140 | 5.030 | 5.090 | 4.978 | 4,656,000 |
| 2022-06-01 | 5.150 | 5.160 | 5.010 | 5.090 | 4.978 | 8,233,567 |
| 2022-05-31 | 5.180 | 5.240 | 5.090 | 5.150 | 5.037 | 10,782,900 |
| 2022-05-30 | 5.000 | 5.150 | 5.000 | 5.140 | 5.027 | 12,549,305 |
| 2022-05-27 | 4.960 | 4.990 | 4.890 | 4.960 | 4.851 | 5,955,651 |
| 2022-05-26 | 4.850 | 4.980 | 4.800 | 4.950 | 4.841 | 7,143,900 |
| 2022-05-25 | 4.730 | 4.840 | 4.710 | 4.830 | 4.724 | 4,270,400 |
| 2022-05-24 | 4.970 | 4.980 | 4.730 | 4.740 | 4.636 | 7,700,767 |
| 2022-05-23 | 4.920 | 4.950 | 4.890 | 4.940 | 4.831 | 6,484,567 |
| 2022-05-20 | 4.930 | 4.980 | 4.870 | 4.920 | 4.812 | 6,029,501 |
| 2022-05-19 | 4.820 | 4.960 | 4.800 | 4.920 | 4.812 | 7,304,500 |
| 2022-05-18 | 4.790 | 4.940 | 4.780 | 4.900 | 4.792 | 8,394,400 |
| 2022-05-17 | 4.860 | 4.870 | 4.720 | 4.790 | 4.685 | 6,265,400 |
| 2022-05-16 | 4.860 | 4.920 | 4.820 | 4.840 | 4.734 | 7,172,304 |
| 2022-05-13 | 4.810 | 4.920 | 4.750 | 4.890 | 4.783 | 10,918,018 |
| 2022-05-12 | 4.710 | 4.940 | 4.700 | 4.840 | 4.734 | 14,120,900 |
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.