Shanghai Yaohua Pilkington Glass Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.420 | 5.440 | 5.360 | 5.400 | 5.281 | 3,751,200 |
| 2022-02-08 | 5.260 | 5.430 | 5.250 | 5.430 | 5.311 | 5,636,701 |
| 2022-02-07 | 5.130 | 5.280 | 5.120 | 5.240 | 5.125 | 4,911,268 |
| 2022-01-28 | 5.020 | 5.160 | 5.000 | 5.070 | 4.959 | 3,818,554 |
| 2022-01-27 | 5.100 | 5.150 | 4.980 | 4.990 | 4.880 | 4,090,700 |
| 2022-01-26 | 5.040 | 5.140 | 5.020 | 5.110 | 4.998 | 3,905,900 |
| 2022-01-25 | 5.230 | 5.250 | 5.020 | 5.040 | 4.929 | 5,879,100 |
| 2022-01-24 | 5.360 | 5.370 | 5.220 | 5.230 | 5.115 | 3,508,101 |
| 2022-01-21 | 5.380 | 5.440 | 5.310 | 5.360 | 5.242 | 3,600,333 |
| 2022-01-20 | 5.590 | 5.630 | 5.350 | 5.370 | 5.252 | 6,955,100 |
| 2022-01-19 | 5.450 | 5.590 | 5.440 | 5.560 | 5.438 | 5,973,101 |
| 2022-01-18 | 5.590 | 5.640 | 5.440 | 5.450 | 5.330 | 5,893,801 |
| 2022-01-17 | 5.570 | 5.600 | 5.490 | 5.590 | 5.467 | 3,926,900 |
| 2022-01-14 | 5.600 | 5.650 | 5.470 | 5.490 | 5.369 | 5,837,800 |
| 2022-01-13 | 5.680 | 5.760 | 5.610 | 5.630 | 5.506 | 5,343,909 |
| 2022-01-12 | 5.730 | 5.780 | 5.660 | 5.670 | 5.545 | 6,933,911 |
| 2022-01-11 | 5.770 | 5.980 | 5.710 | 5.730 | 5.604 | 10,488,891 |
| 2022-01-10 | 5.680 | 5.810 | 5.650 | 5.720 | 5.594 | 6,782,401 |
| 2022-01-07 | 5.730 | 5.820 | 5.660 | 5.680 | 5.555 | 8,622,672 |
| 2022-01-06 | 5.610 | 5.730 | 5.600 | 5.720 | 5.594 | 7,596,817 |
| 2022-01-05 | 5.600 | 5.680 | 5.530 | 5.630 | 5.506 | 7,024,600 |
| 2022-01-04 | 5.580 | 5.670 | 5.580 | 5.600 | 5.477 | 6,643,001 |
| 2021-12-31 | 5.490 | 5.620 | 5.450 | 5.580 | 5.457 | 5,963,019 |
| 2021-12-30 | 5.430 | 5.500 | 5.410 | 5.470 | 5.350 | 3,652,700 |
| 2021-12-29 | 5.460 | 5.510 | 5.380 | 5.430 | 5.311 | 3,990,300 |
| 2021-12-28 | 5.480 | 5.510 | 5.400 | 5.450 | 5.330 | 3,416,400 |
| 2021-12-27 | 5.420 | 5.540 | 5.410 | 5.490 | 5.369 | 4,114,015 |
| 2021-12-24 | 5.560 | 5.560 | 5.390 | 5.430 | 5.311 | 6,395,620 |
| 2021-12-23 | 5.680 | 5.700 | 5.540 | 5.560 | 5.438 | 7,023,564 |
| 2021-12-22 | 5.580 | 5.720 | 5.520 | 5.670 | 5.545 | 10,485,550 |
| 2021-12-21 | 5.480 | 5.580 | 5.460 | 5.570 | 5.448 | 6,510,150 |
| 2021-12-20 | 5.410 | 5.500 | 5.410 | 5.470 | 5.350 | 5,262,950 |
| 2021-12-17 | 5.430 | 5.530 | 5.410 | 5.490 | 5.369 | 6,850,821 |
| 2021-12-16 | 5.410 | 5.440 | 5.360 | 5.430 | 5.311 | 4,739,571 |
| 2021-12-15 | 5.360 | 5.410 | 5.340 | 5.410 | 5.291 | 4,103,525 |
| 2021-12-14 | 5.320 | 5.450 | 5.210 | 5.360 | 5.242 | 6,468,750 |
| 2021-12-13 | 5.310 | 5.420 | 5.310 | 5.330 | 5.213 | 4,829,451 |
| 2021-12-10 | 5.350 | 5.360 | 5.300 | 5.320 | 5.203 | 3,523,720 |
| 2021-12-09 | 5.330 | 5.390 | 5.320 | 5.380 | 5.262 | 4,986,362 |
| 2021-12-08 | 5.370 | 5.370 | 5.280 | 5.330 | 5.213 | 6,191,867 |
| 2021-12-07 | 5.420 | 5.500 | 5.310 | 5.390 | 5.272 | 7,670,200 |
| 2021-12-06 | 5.330 | 5.490 | 5.310 | 5.390 | 5.272 | 11,694,034 |
| 2021-12-03 | 5.340 | 5.370 | 5.270 | 5.340 | 5.223 | 4,225,658 |
| 2021-12-02 | 5.340 | 5.380 | 5.290 | 5.310 | 5.193 | 3,375,200 |
| 2021-12-01 | 5.260 | 5.360 | 5.230 | 5.360 | 5.242 | 4,584,350 |
| 2021-11-30 | 5.200 | 5.310 | 5.200 | 5.260 | 5.144 | 4,886,900 |
| 2021-11-29 | 5.180 | 5.240 | 5.130 | 5.220 | 5.105 | 4,648,934 |
| 2021-11-26 | 5.310 | 5.320 | 5.200 | 5.230 | 5.115 | 4,271,400 |
| 2021-11-25 | 5.360 | 5.360 | 5.240 | 5.310 | 5.193 | 3,755,914 |
| 2021-11-24 | 5.330 | 5.340 | 5.260 | 5.330 | 5.213 | 3,728,342 |
| 2021-11-23 | 5.300 | 5.420 | 5.260 | 5.290 | 5.174 | 6,393,102 |
| 2021-11-22 | 5.190 | 5.340 | 5.190 | 5.300 | 5.183 | 6,365,778 |
| 2021-11-19 | 5.170 | 5.230 | 5.130 | 5.200 | 5.086 | 3,991,000 |
| 2021-11-18 | 5.100 | 5.240 | 5.100 | 5.180 | 5.066 | 6,675,189 |
| 2021-11-17 | 5.070 | 5.130 | 5.060 | 5.110 | 4.998 | 3,387,553 |
| 2021-11-16 | 5.160 | 5.190 | 5.050 | 5.060 | 4.949 | 4,953,600 |
| 2021-11-15 | 5.180 | 5.200 | 5.110 | 5.150 | 5.037 | 4,316,691 |
| 2021-11-12 | 5.100 | 5.240 | 5.090 | 5.150 | 5.037 | 6,458,901 |
| 2021-11-11 | 5.040 | 5.110 | 5.020 | 5.100 | 4.988 | 5,313,300 |
| 2021-11-10 | 5.080 | 5.080 | 4.970 | 5.030 | 4.919 | 4,178,500 |
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.