Shanghai Yaohua Pilkington Glass Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.400 | 5.440 | 5.300 | 5.330 | 5.288 | 5,814,267 |
| 2025-01-21 | 5.500 | 5.520 | 5.380 | 5.400 | 5.358 | 5,827,804 |
| 2025-01-20 | 5.460 | 5.520 | 5.390 | 5.480 | 5.437 | 6,557,701 |
| 2025-01-17 | 5.390 | 5.440 | 5.360 | 5.400 | 5.358 | 3,931,167 |
| 2025-01-16 | 5.360 | 5.460 | 5.350 | 5.430 | 5.388 | 5,862,600 |
| 2025-01-15 | 5.360 | 5.420 | 5.280 | 5.370 | 5.328 | 6,091,349 |
| 2025-01-14 | 5.110 | 5.360 | 5.110 | 5.360 | 5.318 | 8,867,100 |
| 2025-01-13 | 5.040 | 5.120 | 4.950 | 5.120 | 5.080 | 5,902,869 |
| 2025-01-10 | 5.240 | 5.270 | 5.080 | 5.080 | 5.040 | 6,211,186 |
| 2025-01-09 | 5.180 | 5.270 | 5.140 | 5.240 | 5.199 | 5,904,813 |
| 2025-01-08 | 5.220 | 5.240 | 5.050 | 5.190 | 5.149 | 7,387,050 |
| 2025-01-07 | 5.120 | 5.220 | 5.080 | 5.220 | 5.179 | 7,324,200 |
| 2025-01-06 | 5.020 | 5.180 | 4.880 | 5.080 | 5.040 | 8,798,400 |
| 2025-01-03 | 5.370 | 5.400 | 5.030 | 5.040 | 5.001 | 10,823,701 |
| 2025-01-02 | 5.370 | 5.460 | 5.260 | 5.330 | 5.288 | 7,362,703 |
| 2024-12-31 | 5.450 | 5.520 | 5.360 | 5.370 | 5.328 | 8,198,400 |
| 2024-12-30 | 5.510 | 5.510 | 5.370 | 5.450 | 5.407 | 10,094,600 |
| 2024-12-27 | 5.350 | 5.540 | 5.330 | 5.510 | 5.467 | 11,279,906 |
| 2024-12-26 | 5.360 | 5.400 | 5.330 | 5.350 | 5.308 | 7,642,800 |
| 2024-12-25 | 5.490 | 5.540 | 5.250 | 5.360 | 5.318 | 13,078,006 |
| 2024-12-24 | 5.510 | 5.600 | 5.440 | 5.520 | 5.477 | 9,944,200 |
| 2024-12-23 | 5.850 | 5.860 | 5.490 | 5.500 | 5.457 | 17,124,200 |
| 2024-12-20 | 5.960 | 6.020 | 5.860 | 5.880 | 5.834 | 14,851,695 |
| 2024-12-19 | 5.910 | 6.140 | 5.800 | 5.980 | 5.933 | 21,076,706 |
| 2024-12-18 | 5.910 | 6.070 | 5.760 | 5.990 | 5.943 | 22,592,998 |
| 2024-12-17 | 6.300 | 6.340 | 5.850 | 5.910 | 5.864 | 24,251,299 |
| 2024-12-16 | 6.480 | 6.590 | 6.260 | 6.330 | 6.281 | 24,879,500 |
| 2024-12-13 | 6.860 | 6.860 | 6.430 | 6.510 | 6.459 | 50,882,269 |
| 2024-12-12 | 6.100 | 6.720 | 6.020 | 6.720 | 6.668 | 43,977,423 |
| 2024-12-11 | 5.860 | 6.130 | 5.860 | 6.110 | 6.062 | 27,766,501 |
| 2024-12-10 | 5.970 | 6.040 | 5.800 | 5.830 | 5.784 | 15,852,800 |
| 2024-12-09 | 5.880 | 5.930 | 5.780 | 5.870 | 5.824 | 12,092,400 |
| 2024-12-06 | 5.780 | 5.930 | 5.740 | 5.910 | 5.864 | 15,627,101 |
| 2024-12-05 | 5.780 | 5.830 | 5.720 | 5.800 | 5.755 | 13,569,000 |
| 2024-12-04 | 6.070 | 6.080 | 5.800 | 5.840 | 5.764 | 23,866,125 |
| 2024-12-03 | 6.060 | 6.390 | 5.940 | 6.100 | 6.020 | 34,005,384 |
| 2024-12-02 | 5.940 | 6.120 | 5.880 | 6.030 | 5.951 | 27,251,143 |
| 2024-11-29 | 5.890 | 6.080 | 5.680 | 5.940 | 5.862 | 32,103,700 |
| 2024-11-28 | 5.880 | 6.000 | 5.850 | 5.890 | 5.813 | 27,385,701 |
| 2024-11-27 | 5.990 | 6.130 | 5.690 | 5.900 | 5.823 | 38,180,579 |
| 2024-11-26 | 5.990 | 6.200 | 5.810 | 5.990 | 5.912 | 66,449,365 |
| 2024-11-25 | 5.380 | 5.920 | 5.250 | 5.920 | 5.843 | 37,742,484 |
| 2024-11-22 | 5.510 | 5.610 | 5.300 | 5.380 | 5.310 | 14,370,833 |
| 2024-11-21 | 5.450 | 5.550 | 5.430 | 5.510 | 5.438 | 12,562,100 |
| 2024-11-20 | 5.360 | 5.480 | 5.330 | 5.450 | 5.379 | 12,801,200 |
| 2024-11-19 | 5.320 | 5.420 | 5.230 | 5.360 | 5.290 | 14,457,359 |
| 2024-11-18 | 5.410 | 5.530 | 5.210 | 5.290 | 5.221 | 28,010,198 |
| 2024-11-15 | 5.540 | 5.740 | 5.470 | 5.480 | 5.408 | 35,585,062 |
| 2024-11-14 | 6.120 | 6.260 | 5.580 | 5.600 | 5.527 | 71,687,044 |
| 2024-11-13 | 5.490 | 5.970 | 5.480 | 5.970 | 5.892 | 27,501,642 |
| 2024-11-12 | 5.550 | 5.570 | 5.380 | 5.430 | 5.359 | 10,555,600 |
| 2024-11-11 | 5.580 | 5.610 | 5.450 | 5.550 | 5.477 | 13,295,736 |
| 2024-11-08 | 5.680 | 5.740 | 5.500 | 5.580 | 5.507 | 13,228,102 |
| 2024-11-07 | 5.500 | 5.670 | 5.440 | 5.660 | 5.586 | 15,208,185 |
| 2024-11-06 | 5.460 | 5.560 | 5.370 | 5.490 | 5.418 | 12,978,300 |
| 2024-11-05 | 5.350 | 5.530 | 5.340 | 5.460 | 5.389 | 13,534,900 |
| 2024-11-04 | 5.370 | 5.440 | 5.280 | 5.360 | 5.290 | 9,246,665 |
| 2024-11-01 | 5.500 | 5.540 | 5.270 | 5.320 | 5.250 | 12,726,201 |
| 2024-10-31 | 5.470 | 5.590 | 5.410 | 5.530 | 5.458 | 15,937,401 |
| 2024-10-30 | 5.420 | 5.420 | 5.290 | 5.350 | 5.280 | 11,836,500 |
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.