Shanghai Yaohua Pilkington Glass Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.420 | 5.420 | 5.290 | 5.350 | 5.280 | 11,836,500 |
| 2024-10-29 | 5.570 | 5.620 | 5.380 | 5.410 | 5.339 | 18,420,429 |
| 2024-10-28 | 5.410 | 5.760 | 5.380 | 5.640 | 5.566 | 21,914,703 |
| 2024-10-25 | 5.280 | 5.420 | 5.270 | 5.370 | 5.300 | 16,775,639 |
| 2024-10-24 | 5.170 | 5.280 | 5.110 | 5.260 | 5.191 | 10,220,000 |
| 2024-10-23 | 5.190 | 5.260 | 5.120 | 5.200 | 5.132 | 14,051,900 |
| 2024-10-22 | 5.030 | 5.210 | 5.020 | 5.200 | 5.132 | 15,452,510 |
| 2024-10-21 | 4.980 | 5.090 | 4.960 | 5.040 | 4.974 | 13,172,815 |
| 2024-10-18 | 4.930 | 5.030 | 4.860 | 4.990 | 4.925 | 15,012,954 |
| 2024-10-17 | 5.070 | 5.120 | 4.940 | 4.950 | 4.885 | 9,696,900 |
| 2024-10-16 | 4.970 | 5.070 | 4.940 | 5.040 | 4.974 | 9,393,100 |
| 2024-10-15 | 5.080 | 5.120 | 5.000 | 5.010 | 4.945 | 11,044,524 |
| 2024-10-14 | 4.930 | 5.100 | 4.920 | 5.080 | 5.014 | 11,590,724 |
| 2024-10-11 | 4.990 | 5.040 | 4.850 | 4.900 | 4.836 | 10,565,272 |
| 2024-10-10 | 4.900 | 5.140 | 4.810 | 5.010 | 4.945 | 16,982,302 |
| 2024-10-09 | 5.220 | 5.220 | 4.860 | 4.860 | 4.796 | 21,559,300 |
| 2024-10-08 | 5.720 | 5.720 | 5.060 | 5.380 | 5.310 | 30,134,535 |
| 2024-09-30 | 5.050 | 5.230 | 4.880 | 5.200 | 5.132 | 25,829,048 |
| 2024-09-27 | 4.720 | 4.820 | 4.690 | 4.810 | 4.747 | 8,322,000 |
| 2024-09-26 | 4.590 | 4.690 | 4.560 | 4.690 | 4.629 | 8,890,816 |
| 2024-09-25 | 4.600 | 4.720 | 4.560 | 4.580 | 4.520 | 12,984,148 |
| 2024-09-24 | 4.480 | 4.590 | 4.470 | 4.580 | 4.520 | 10,276,336 |
| 2024-09-23 | 4.410 | 4.450 | 4.370 | 4.440 | 4.382 | 6,161,092 |
| 2024-09-20 | 4.370 | 4.430 | 4.360 | 4.400 | 4.342 | 5,566,101 |
| 2024-09-19 | 4.260 | 4.440 | 4.260 | 4.420 | 4.362 | 10,748,000 |
| 2024-09-18 | 4.330 | 4.340 | 4.170 | 4.250 | 4.194 | 6,524,900 |
| 2024-09-13 | 4.340 | 4.360 | 4.300 | 4.310 | 4.254 | 4,767,900 |
| 2024-09-12 | 4.280 | 4.370 | 4.270 | 4.340 | 4.283 | 6,829,900 |
| 2024-09-11 | 4.310 | 4.370 | 4.270 | 4.300 | 4.244 | 6,164,526 |
| 2024-09-10 | 4.320 | 4.350 | 4.270 | 4.350 | 4.293 | 4,920,800 |
| 2024-09-09 | 4.260 | 4.350 | 4.230 | 4.320 | 4.264 | 6,539,400 |
| 2024-09-06 | 4.330 | 4.370 | 4.280 | 4.280 | 4.224 | 8,158,300 |
| 2024-09-05 | 4.350 | 4.580 | 4.290 | 4.390 | 4.333 | 12,960,100 |
| 2024-09-04 | 4.310 | 4.340 | 4.270 | 4.290 | 4.234 | 5,197,600 |
| 2024-09-03 | 4.300 | 4.370 | 4.280 | 4.350 | 4.293 | 5,854,300 |
| 2024-09-02 | 4.360 | 4.410 | 4.310 | 4.330 | 4.273 | 6,854,100 |
| 2024-08-30 | 4.330 | 4.450 | 4.290 | 4.390 | 4.333 | 9,774,200 |
| 2024-08-29 | 4.270 | 4.410 | 4.230 | 4.360 | 4.303 | 6,913,900 |
| 2024-08-28 | 4.280 | 4.330 | 4.220 | 4.290 | 4.234 | 5,126,500 |
| 2024-08-27 | 4.300 | 4.370 | 4.250 | 4.290 | 4.234 | 8,523,800 |
| 2024-08-26 | 4.200 | 4.330 | 4.200 | 4.300 | 4.244 | 7,066,801 |
| 2024-08-23 | 4.260 | 4.260 | 4.170 | 4.200 | 4.145 | 5,464,000 |
| 2024-08-22 | 4.260 | 4.330 | 4.250 | 4.250 | 4.194 | 5,783,500 |
| 2024-08-21 | 4.270 | 4.320 | 4.220 | 4.290 | 4.234 | 5,385,896 |
| 2024-08-20 | 4.350 | 4.350 | 4.210 | 4.270 | 4.214 | 6,071,100 |
| 2024-08-19 | 4.380 | 4.440 | 4.330 | 4.350 | 4.293 | 6,643,800 |
| 2024-08-16 | 4.510 | 4.520 | 4.390 | 4.400 | 4.342 | 7,320,300 |
| 2024-08-15 | 4.510 | 4.540 | 4.440 | 4.510 | 4.451 | 7,663,600 |
| 2024-08-14 | 4.560 | 4.630 | 4.520 | 4.520 | 4.461 | 6,594,500 |
| 2024-08-13 | 4.530 | 4.560 | 4.430 | 4.560 | 4.500 | 6,419,501 |
| 2024-08-12 | 4.580 | 4.600 | 4.480 | 4.510 | 4.451 | 6,943,991 |
| 2024-08-09 | 4.590 | 4.670 | 4.560 | 4.590 | 4.530 | 10,316,514 |
| 2024-08-08 | 4.550 | 4.610 | 4.480 | 4.590 | 4.530 | 10,340,330 |
| 2024-08-07 | 4.620 | 4.620 | 4.530 | 4.550 | 4.491 | 9,620,990 |
| 2024-08-06 | 4.600 | 4.650 | 4.530 | 4.620 | 4.560 | 13,517,172 |
| 2024-08-05 | 4.600 | 4.690 | 4.470 | 4.570 | 4.510 | 18,071,272 |
| 2024-08-02 | 4.610 | 4.740 | 4.610 | 4.620 | 4.560 | 20,989,800 |
| 2024-08-01 | 4.670 | 4.730 | 4.650 | 4.690 | 4.629 | 25,085,226 |
| 2024-07-31 | 4.990 | 4.990 | 4.640 | 4.710 | 4.648 | 41,424,624 |
| 2024-07-30 | 4.420 | 4.820 | 4.360 | 4.820 | 4.757 | 15,693,000 |
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.