Shanghai Yaohua Pilkington Glass Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.150 | 5.200 | 5.110 | 5.160 | 5.120 | 4,272,600 |
| 2025-04-24 | 5.150 | 5.170 | 5.080 | 5.120 | 5.080 | 5,571,200 |
| 2025-04-23 | 5.120 | 5.170 | 5.110 | 5.150 | 5.110 | 4,472,100 |
| 2025-04-22 | 5.050 | 5.160 | 5.030 | 5.140 | 5.100 | 6,549,700 |
| 2025-04-21 | 5.070 | 5.090 | 5.010 | 5.040 | 5.001 | 4,666,500 |
| 2025-04-18 | 5.000 | 5.110 | 5.000 | 5.060 | 5.020 | 4,725,900 |
| 2025-04-17 | 4.970 | 5.100 | 4.920 | 5.070 | 5.030 | 5,718,820 |
| 2025-04-16 | 5.030 | 5.060 | 4.880 | 4.990 | 4.951 | 6,155,500 |
| 2025-04-15 | 5.000 | 5.060 | 4.970 | 5.050 | 5.011 | 5,144,700 |
| 2025-04-14 | 4.950 | 5.040 | 4.940 | 5.010 | 4.971 | 5,143,400 |
| 2025-04-11 | 4.900 | 4.960 | 4.890 | 4.920 | 4.882 | 5,432,300 |
| 2025-04-10 | 4.920 | 5.000 | 4.890 | 4.910 | 4.872 | 7,657,200 |
| 2025-04-09 | 4.600 | 4.880 | 4.440 | 4.840 | 4.802 | 10,396,512 |
| 2025-04-08 | 4.730 | 4.800 | 4.570 | 4.710 | 4.673 | 12,815,322 |
| 2025-04-07 | 5.140 | 5.140 | 4.760 | 4.760 | 4.723 | 9,952,805 |
| 2025-04-03 | 5.210 | 5.320 | 5.180 | 5.290 | 5.249 | 6,466,200 |
| 2025-04-02 | 5.190 | 5.260 | 5.160 | 5.230 | 5.189 | 4,980,100 |
| 2025-04-01 | 5.100 | 5.280 | 5.100 | 5.200 | 5.159 | 8,265,300 |
| 2025-03-31 | 5.210 | 5.250 | 5.060 | 5.090 | 5.050 | 10,309,701 |
| 2025-03-28 | 5.520 | 5.520 | 5.260 | 5.260 | 5.219 | 12,639,100 |
| 2025-03-27 | 5.570 | 5.600 | 5.480 | 5.510 | 5.467 | 8,276,205 |
| 2025-03-26 | 5.410 | 5.640 | 5.390 | 5.600 | 5.556 | 13,197,300 |
| 2025-03-25 | 5.380 | 5.430 | 5.310 | 5.390 | 5.348 | 6,033,700 |
| 2025-03-24 | 5.550 | 5.580 | 5.300 | 5.380 | 5.338 | 9,030,500 |
| 2025-03-21 | 5.550 | 5.620 | 5.510 | 5.550 | 5.507 | 5,757,114 |
| 2025-03-20 | 5.520 | 5.600 | 5.500 | 5.570 | 5.527 | 6,532,200 |
| 2025-03-19 | 5.540 | 5.560 | 5.470 | 5.490 | 5.447 | 3,748,000 |
| 2025-03-18 | 5.520 | 5.570 | 5.510 | 5.540 | 5.497 | 5,559,400 |
| 2025-03-17 | 5.460 | 5.560 | 5.460 | 5.510 | 5.467 | 7,878,700 |
| 2025-03-14 | 5.350 | 5.450 | 5.320 | 5.450 | 5.407 | 7,874,991 |
| 2025-03-13 | 5.390 | 5.410 | 5.260 | 5.350 | 5.308 | 6,499,305 |
| 2025-03-12 | 5.410 | 5.440 | 5.380 | 5.410 | 5.368 | 5,641,800 |
| 2025-03-11 | 5.350 | 5.420 | 5.310 | 5.420 | 5.378 | 5,801,403 |
| 2025-03-10 | 5.320 | 5.400 | 5.300 | 5.390 | 5.348 | 6,089,402 |
| 2025-03-07 | 5.380 | 5.380 | 5.300 | 5.320 | 5.278 | 5,567,400 |
| 2025-03-06 | 5.300 | 5.400 | 5.270 | 5.380 | 5.338 | 5,984,802 |
| 2025-03-05 | 5.390 | 5.390 | 5.220 | 5.300 | 5.259 | 5,682,400 |
| 2025-03-04 | 5.270 | 5.390 | 5.260 | 5.380 | 5.338 | 4,769,700 |
| 2025-03-03 | 5.310 | 5.400 | 5.260 | 5.320 | 5.278 | 6,862,600 |
| 2025-02-28 | 5.380 | 5.400 | 5.270 | 5.270 | 5.229 | 6,847,300 |
| 2025-02-27 | 5.480 | 5.600 | 5.320 | 5.390 | 5.348 | 10,880,625 |
| 2025-02-26 | 5.410 | 5.560 | 5.410 | 5.480 | 5.437 | 11,495,126 |
| 2025-02-25 | 5.500 | 5.620 | 5.430 | 5.490 | 5.447 | 7,956,954 |
| 2025-02-24 | 5.440 | 5.570 | 5.400 | 5.540 | 5.497 | 8,543,900 |
| 2025-02-21 | 5.480 | 5.540 | 5.370 | 5.440 | 5.398 | 8,297,400 |
| 2025-02-20 | 5.430 | 5.540 | 5.400 | 5.490 | 5.447 | 6,503,400 |
| 2025-02-19 | 5.420 | 5.490 | 5.380 | 5.470 | 5.427 | 8,451,800 |
| 2025-02-18 | 5.530 | 5.570 | 5.400 | 5.420 | 5.378 | 6,538,980 |
| 2025-02-17 | 5.530 | 5.590 | 5.500 | 5.550 | 5.507 | 5,445,000 |
| 2025-02-14 | 5.620 | 5.640 | 5.510 | 5.530 | 5.487 | 7,746,500 |
| 2025-02-13 | 5.630 | 5.790 | 5.580 | 5.640 | 5.596 | 9,848,225 |
| 2025-02-12 | 5.640 | 5.690 | 5.560 | 5.630 | 5.586 | 7,506,800 |
| 2025-02-11 | 5.670 | 5.700 | 5.560 | 5.650 | 5.606 | 8,157,300 |
| 2025-02-10 | 5.630 | 5.680 | 5.590 | 5.650 | 5.606 | 13,151,792 |
| 2025-02-07 | 5.500 | 5.740 | 5.470 | 5.680 | 5.636 | 19,040,397 |
| 2025-02-06 | 5.390 | 5.490 | 5.330 | 5.490 | 5.447 | 8,901,300 |
| 2025-02-05 | 5.500 | 5.530 | 5.390 | 5.420 | 5.378 | 6,215,513 |
| 2025-01-27 | 5.420 | 5.600 | 5.390 | 5.470 | 5.427 | 8,950,200 |
| 2025-01-24 | 5.350 | 5.410 | 5.260 | 5.400 | 5.358 | 8,342,700 |
| 2025-01-23 | 5.390 | 5.580 | 5.360 | 5.360 | 5.318 | 8,879,205 |
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.