Shanghai Yaohua Pilkington Glass Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.590 | 7.240 | 6.560 | 6.970 | 6.924 | 48,731,673 |
| 2025-07-23 | 6.880 | 6.970 | 6.670 | 6.680 | 6.636 | 33,455,488 |
| 2025-07-22 | 6.620 | 6.880 | 6.580 | 6.850 | 6.805 | 36,943,511 |
| 2025-07-21 | 6.400 | 6.750 | 6.350 | 6.650 | 6.606 | 29,423,411 |
| 2025-07-18 | 6.600 | 6.640 | 6.460 | 6.510 | 6.467 | 20,656,400 |
| 2025-07-17 | 6.690 | 6.730 | 6.580 | 6.590 | 6.546 | 21,750,725 |
| 2025-07-16 | 6.700 | 6.730 | 6.580 | 6.650 | 6.606 | 25,456,100 |
| 2025-07-15 | 6.960 | 6.990 | 6.560 | 6.670 | 6.626 | 43,526,583 |
| 2025-07-14 | 7.050 | 7.300 | 6.890 | 6.950 | 6.904 | 57,484,852 |
| 2025-07-11 | 6.970 | 7.210 | 6.710 | 7.110 | 7.063 | 75,857,695 |
| 2025-07-10 | 6.900 | 7.050 | 6.660 | 6.970 | 6.924 | 62,041,715 |
| 2025-07-09 | 6.900 | 7.210 | 6.730 | 6.980 | 6.934 | 75,963,559 |
| 2025-07-08 | 6.600 | 7.240 | 6.460 | 7.090 | 7.043 | 97,208,141 |
| 2025-07-07 | 6.300 | 6.910 | 6.150 | 6.770 | 6.725 | 85,761,369 |
| 2025-07-04 | 7.390 | 7.770 | 6.450 | 6.590 | 6.546 | 125,387,118 |
| 2025-07-03 | 7.060 | 7.060 | 6.440 | 7.060 | 7.013 | 73,781,304 |
| 2025-07-02 | 5.840 | 6.420 | 5.840 | 6.420 | 6.378 | 23,113,901 |
| 2025-07-01 | 5.780 | 5.870 | 5.700 | 5.840 | 5.801 | 10,857,100 |
| 2025-06-30 | 5.760 | 5.950 | 5.710 | 5.820 | 5.775 | 8,867,000 |
| 2025-06-27 | 5.710 | 5.760 | 5.680 | 5.740 | 5.695 | 5,561,300 |
| 2025-06-26 | 5.750 | 5.780 | 5.660 | 5.710 | 5.665 | 6,746,200 |
| 2025-06-25 | 5.760 | 5.800 | 5.700 | 5.760 | 5.715 | 5,710,200 |
| 2025-06-24 | 5.640 | 5.790 | 5.620 | 5.760 | 5.715 | 6,366,301 |
| 2025-06-23 | 5.610 | 5.680 | 5.590 | 5.640 | 5.596 | 5,251,800 |
| 2025-06-20 | 5.660 | 5.710 | 5.600 | 5.660 | 5.616 | 4,726,200 |
| 2025-06-19 | 5.730 | 5.790 | 5.630 | 5.650 | 5.606 | 4,314,301 |
| 2025-06-18 | 5.790 | 5.840 | 5.690 | 5.720 | 5.675 | 5,098,500 |
| 2025-06-17 | 5.830 | 5.910 | 5.790 | 5.830 | 5.784 | 4,380,300 |
| 2025-06-16 | 5.800 | 5.920 | 5.800 | 5.880 | 5.834 | 4,640,800 |
| 2025-06-13 | 5.900 | 5.950 | 5.840 | 5.850 | 5.804 | 6,981,602 |
| 2025-06-12 | 5.980 | 6.040 | 5.910 | 5.950 | 5.904 | 6,590,400 |
| 2025-06-11 | 6.000 | 6.060 | 5.950 | 5.970 | 5.923 | 7,087,901 |
| 2025-06-10 | 6.110 | 6.190 | 5.940 | 6.000 | 5.953 | 9,065,100 |
| 2025-06-09 | 6.100 | 6.180 | 5.950 | 6.130 | 6.082 | 10,829,750 |
| 2025-06-06 | 6.080 | 6.200 | 6.040 | 6.100 | 6.052 | 8,956,100 |
| 2025-06-05 | 5.980 | 6.130 | 5.930 | 6.080 | 6.033 | 14,260,301 |
| 2025-06-04 | 5.890 | 6.010 | 5.890 | 5.970 | 5.923 | 11,341,100 |
| 2025-06-03 | 5.750 | 6.030 | 5.710 | 5.890 | 5.844 | 15,210,000 |
| 2025-05-30 | 5.740 | 5.800 | 5.630 | 5.750 | 5.705 | 16,240,943 |
| 2025-05-29 | 5.540 | 5.790 | 5.540 | 5.700 | 5.655 | 14,155,600 |
| 2025-05-28 | 5.520 | 5.570 | 5.490 | 5.550 | 5.507 | 8,182,300 |
| 2025-05-27 | 5.600 | 5.690 | 5.500 | 5.520 | 5.477 | 16,726,400 |
| 2025-05-26 | 5.510 | 5.620 | 5.460 | 5.600 | 5.556 | 11,693,401 |
| 2025-05-23 | 5.510 | 5.600 | 5.480 | 5.540 | 5.497 | 12,796,734 |
| 2025-05-22 | 5.500 | 5.550 | 5.460 | 5.500 | 5.457 | 6,125,900 |
| 2025-05-21 | 5.540 | 5.560 | 5.460 | 5.500 | 5.457 | 9,336,200 |
| 2025-05-20 | 5.440 | 5.570 | 5.370 | 5.550 | 5.507 | 13,870,184 |
| 2025-05-19 | 5.390 | 5.470 | 5.360 | 5.440 | 5.398 | 11,518,100 |
| 2025-05-16 | 5.240 | 5.410 | 5.230 | 5.400 | 5.358 | 10,512,384 |
| 2025-05-15 | 5.290 | 5.310 | 5.230 | 5.250 | 5.209 | 5,980,384 |
| 2025-05-14 | 5.280 | 5.440 | 5.220 | 5.280 | 5.239 | 8,801,300 |
| 2025-05-13 | 5.320 | 5.340 | 5.260 | 5.290 | 5.249 | 4,156,200 |
| 2025-05-12 | 5.320 | 5.340 | 5.240 | 5.280 | 5.239 | 5,569,500 |
| 2025-05-09 | 5.360 | 5.360 | 5.280 | 5.310 | 5.269 | 4,092,600 |
| 2025-05-08 | 5.340 | 5.360 | 5.300 | 5.340 | 5.298 | 3,966,300 |
| 2025-05-07 | 5.330 | 5.360 | 5.280 | 5.340 | 5.298 | 5,685,801 |
| 2025-05-06 | 5.220 | 5.310 | 5.160 | 5.310 | 5.269 | 7,821,000 |
| 2025-04-30 | 5.220 | 5.260 | 5.150 | 5.160 | 5.120 | 6,296,800 |
| 2025-04-29 | 5.050 | 5.180 | 5.040 | 5.150 | 5.110 | 4,808,525 |
| 2025-04-28 | 5.150 | 5.180 | 5.030 | 5.080 | 5.040 | 4,901,100 |
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.