Shanghai Yaohua Pilkington Glass Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.000 | 5.050 | 4.790 | 4.790 | 4.685 | 16,597,000 |
| 2022-05-10 | 4.640 | 4.860 | 4.560 | 4.860 | 4.753 | 13,421,500 |
| 2022-05-09 | 4.500 | 4.720 | 4.500 | 4.690 | 4.587 | 8,220,501 |
| 2022-05-06 | 4.510 | 4.590 | 4.450 | 4.520 | 4.421 | 7,212,000 |
| 2022-05-05 | 4.540 | 4.720 | 4.510 | 4.650 | 4.548 | 7,357,700 |
| 2022-04-29 | 4.440 | 4.600 | 4.400 | 4.550 | 4.450 | 8,979,900 |
| 2022-04-28 | 4.450 | 4.550 | 4.350 | 4.410 | 4.313 | 9,478,541 |
| 2022-04-27 | 4.370 | 4.550 | 4.320 | 4.510 | 4.411 | 11,854,835 |
| 2022-04-26 | 4.450 | 4.550 | 4.370 | 4.390 | 4.294 | 7,914,490 |
| 2022-04-25 | 4.720 | 4.730 | 4.410 | 4.410 | 4.313 | 11,617,801 |
| 2022-04-22 | 4.850 | 4.880 | 4.700 | 4.800 | 4.694 | 7,409,618 |
| 2022-04-21 | 5.120 | 5.120 | 4.820 | 4.850 | 4.743 | 11,580,600 |
| 2022-04-20 | 5.180 | 5.220 | 5.080 | 5.100 | 4.988 | 8,251,200 |
| 2022-04-19 | 5.180 | 5.190 | 5.110 | 5.170 | 5.056 | 6,109,900 |
| 2022-04-18 | 5.130 | 5.190 | 5.020 | 5.180 | 5.066 | 7,070,900 |
| 2022-04-15 | 5.250 | 5.260 | 5.140 | 5.160 | 5.047 | 9,452,392 |
| 2022-04-14 | 5.210 | 5.280 | 5.190 | 5.230 | 5.115 | 7,946,005 |
| 2022-04-13 | 5.350 | 5.400 | 5.150 | 5.200 | 5.086 | 13,482,200 |
| 2022-04-12 | 5.260 | 5.420 | 5.140 | 5.420 | 5.301 | 15,902,553 |
| 2022-04-11 | 5.360 | 5.500 | 5.260 | 5.280 | 5.164 | 17,615,653 |
| 2022-04-08 | 5.460 | 5.520 | 5.310 | 5.370 | 5.252 | 15,710,153 |
| 2022-04-07 | 5.580 | 5.650 | 5.360 | 5.360 | 5.242 | 20,519,618 |
| 2022-04-06 | 5.470 | 5.580 | 5.450 | 5.550 | 5.428 | 16,499,418 |
| 2022-04-01 | 5.580 | 5.650 | 5.440 | 5.470 | 5.350 | 26,573,630 |
| 2022-03-31 | 5.650 | 5.900 | 5.560 | 5.650 | 5.526 | 32,693,473 |
| 2022-03-30 | 5.710 | 5.850 | 5.630 | 5.760 | 5.633 | 29,449,708 |
| 2022-03-29 | 5.740 | 5.980 | 5.610 | 5.700 | 5.575 | 35,518,005 |
| 2022-03-28 | 5.850 | 6.000 | 5.720 | 5.780 | 5.653 | 45,935,310 |
| 2022-03-25 | 6.560 | 7.000 | 6.300 | 6.310 | 6.171 | 67,371,414 |
| 2022-03-24 | 6.120 | 7.300 | 5.980 | 7.000 | 6.846 | 85,395,688 |
| 2022-03-23 | 7.330 | 7.330 | 6.630 | 6.640 | 6.494 | 95,218,638 |
| 2022-03-22 | 7.360 | 7.370 | 7.200 | 7.370 | 7.208 | 32,773,613 |
| 2022-03-21 | 6.700 | 6.700 | 6.700 | 6.700 | 6.553 | 4,701,413 |
| 2022-03-18 | 5.470 | 6.090 | 5.470 | 6.090 | 5.956 | 37,856,446 |
| 2022-03-17 | 5.530 | 5.790 | 5.240 | 5.540 | 5.418 | 42,534,550 |
| 2022-03-16 | 4.870 | 5.260 | 4.830 | 5.260 | 5.144 | 15,855,900 |
| 2022-03-15 | 5.010 | 5.020 | 4.760 | 4.780 | 4.675 | 5,307,000 |
| 2022-03-14 | 5.100 | 5.160 | 5.020 | 5.020 | 4.910 | 3,152,100 |
| 2022-03-11 | 5.070 | 5.240 | 4.990 | 5.200 | 5.086 | 6,308,677 |
| 2022-03-10 | 5.050 | 5.170 | 5.050 | 5.150 | 5.037 | 3,425,628 |
| 2022-03-09 | 5.160 | 5.160 | 4.800 | 4.980 | 4.871 | 5,330,400 |
| 2022-03-08 | 5.240 | 5.240 | 5.070 | 5.110 | 4.998 | 3,414,900 |
| 2022-03-07 | 5.310 | 5.360 | 5.200 | 5.240 | 5.125 | 2,810,001 |
| 2022-03-04 | 5.360 | 5.390 | 5.310 | 5.330 | 5.213 | 2,922,311 |
| 2022-03-03 | 5.270 | 5.440 | 5.270 | 5.370 | 5.252 | 5,225,926 |
| 2022-03-02 | 5.190 | 5.280 | 5.180 | 5.280 | 5.164 | 3,073,818 |
| 2022-03-01 | 5.200 | 5.260 | 5.190 | 5.230 | 5.115 | 2,183,409 |
| 2022-02-28 | 5.250 | 5.260 | 5.130 | 5.190 | 5.076 | 2,428,800 |
| 2022-02-25 | 5.220 | 5.300 | 5.210 | 5.250 | 5.135 | 2,755,501 |
| 2022-02-24 | 5.380 | 5.390 | 5.150 | 5.200 | 5.086 | 5,736,700 |
| 2022-02-23 | 5.360 | 5.400 | 5.310 | 5.380 | 5.262 | 1,969,975 |
| 2022-02-22 | 5.400 | 5.430 | 5.310 | 5.350 | 5.232 | 2,830,900 |
| 2022-02-21 | 5.390 | 5.440 | 5.390 | 5.430 | 5.311 | 2,416,850 |
| 2022-02-18 | 5.330 | 5.420 | 5.310 | 5.420 | 5.301 | 2,702,600 |
| 2022-02-17 | 5.420 | 5.420 | 5.350 | 5.370 | 5.252 | 2,989,700 |
| 2022-02-16 | 5.330 | 5.430 | 5.330 | 5.430 | 5.311 | 3,522,250 |
| 2022-02-15 | 5.360 | 5.380 | 5.260 | 5.300 | 5.183 | 2,333,500 |
| 2022-02-14 | 5.320 | 5.410 | 5.300 | 5.330 | 5.213 | 2,696,800 |
| 2022-02-11 | 5.430 | 5.480 | 5.350 | 5.360 | 5.242 | 3,132,001 |
| 2022-02-10 | 5.430 | 5.470 | 5.380 | 5.460 | 5.340 | 3,549,350 |
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.