Shanghai Yaohua Pilkington Glass Group Co Ltd B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	0.447	0.449	0.445	0.446	0.391	169,700
2022-02-07	0.449	0.451	0.447	0.449	0.394	134,600
2022-01-28	0.448	0.450	0.442	0.445	0.390	277,550
2022-01-27	0.447	0.450	0.443	0.444	0.389	254,743
2022-01-26	0.445	0.450	0.445	0.447	0.392	172,358
2022-01-25	0.449	0.450	0.446	0.446	0.391	164,600
2022-01-24	0.451	0.452	0.449	0.449	0.394	148,700
2022-01-21	0.452	0.454	0.451	0.453	0.397	61,000
2022-01-20	0.456	0.456	0.452	0.453	0.397	126,800
2022-01-19	0.460	0.460	0.456	0.456	0.400	161,900
2022-01-18	0.454	0.458	0.451	0.455	0.399	208,100
2022-01-17	0.453	0.459	0.452	0.455	0.399	154,100
2022-01-14	0.460	0.460	0.452	0.455	0.399	487,808
2022-01-13	0.458	0.460	0.457	0.458	0.402	124,100
2022-01-12	0.458	0.460	0.456	0.459	0.402	136,200
2022-01-11	0.461	0.465	0.457	0.458	0.402	209,400
2022-01-10	0.454	0.462	0.454	0.459	0.402	237,500
2022-01-07	0.457	0.460	0.453	0.457	0.401	223,400
2022-01-06	0.454	0.458	0.449	0.457	0.401	235,000
2022-01-05	0.460	0.461	0.455	0.457	0.401	366,451
2022-01-04	0.457	0.459	0.456	0.457	0.401	240,700
2021-12-31	0.452	0.457	0.451	0.457	0.401	428,600
2021-12-30	0.449	0.452	0.449	0.452	0.396	337,200
2021-12-29	0.446	0.449	0.446	0.449	0.394	131,700
2021-12-28	0.448	0.451	0.445	0.449	0.394	122,000
2021-12-27	0.443	0.451	0.443	0.448	0.393	144,900
2021-12-24	0.443	0.446	0.443	0.446	0.391	105,800
2021-12-23	0.445	0.450	0.444	0.447	0.392	164,400
2021-12-22	0.447	0.450	0.440	0.450	0.394	191,658
2021-12-21	0.449	0.450	0.448	0.449	0.394	160,200
2021-12-20	0.448	0.451	0.445	0.449	0.394	179,850
2021-12-17	0.452	0.453	0.439	0.452	0.396	327,900
2021-12-16	0.451	0.453	0.448	0.453	0.397	304,500
2021-12-15	0.450	0.452	0.449	0.451	0.395	175,000
2021-12-14	0.448	0.452	0.447	0.451	0.395	113,900
2021-12-13	0.446	0.453	0.446	0.450	0.394	213,700
2021-12-10	0.447	0.451	0.446	0.449	0.394	179,800
2021-12-09	0.445	0.450	0.445	0.450	0.394	175,900
2021-12-08	0.442	0.447	0.442	0.447	0.392	95,800
2021-12-07	0.450	0.450	0.445	0.445	0.390	156,600
2021-12-06	0.445	0.450	0.445	0.447	0.392	193,700
2021-12-03	0.441	0.447	0.441	0.447	0.392	298,400
2021-12-02	0.442	0.446	0.442	0.443	0.388	172,200
2021-12-01	0.440	0.442	0.436	0.441	0.387	201,800
2021-11-30	0.444	0.445	0.441	0.442	0.387	106,200
2021-11-29	0.434	0.444	0.434	0.443	0.388	111,400
2021-11-26	0.441	0.446	0.441	0.443	0.388	93,650
2021-11-25	0.447	0.449	0.441	0.442	0.387	252,300
2021-11-24	0.447	0.452	0.447	0.447	0.392	86,100
2021-11-23	0.452	0.452	0.443	0.449	0.394	88,600
2021-11-22	0.449	0.453	0.447	0.451	0.395	345,300
2021-11-19	0.447	0.449	0.444	0.449	0.394	211,100
2021-11-18	0.442	0.450	0.441	0.448	0.393	181,100
2021-11-17	0.443	0.449	0.441	0.448	0.393	238,500
2021-11-16	0.445	0.448	0.437	0.445	0.390	273,000
2021-11-15	0.445	0.445	0.440	0.445	0.390	148,100
2021-11-12	0.440	0.447	0.436	0.444	0.389	249,300
2021-11-11	0.432	0.444	0.432	0.444	0.389	432,500
2021-11-10	0.430	0.432	0.427	0.432	0.379	55,000
2021-11-09	0.429	0.433	0.428	0.432	0.379	81,000

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.0008 CNY
2022-07-14	0.0522 CNY
2021-08-11	0.0090 CNY
2020-08-07	0.0095 CNY
2019-06-28	0.0044 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.