Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.180	18.700	17.990	18.450	18.229	12,442,844
2026-07-20	19.720	19.960	18.000	18.240	18.022	17,931,102
2026-07-17	20.280	20.780	19.660	19.690	19.454	15,316,571
2026-07-16	20.550	20.800	20.290	20.500	20.255	13,657,600
2026-07-15	19.810	20.840	19.380	20.750	20.502	19,930,077
2026-07-14	20.430	20.560	19.900	19.950	19.711	12,847,800
2026-07-13	20.150	20.950	19.810	20.630	20.383	19,567,671
2026-07-10	19.550	20.420	19.150	20.410	20.166	20,098,500
2026-07-09	19.700	20.180	19.270	19.550	19.316	15,384,480
2026-07-08	20.000	20.060	19.430	19.920	19.681	16,651,038
2026-07-07	19.050	20.550	18.880	20.350	20.106	25,576,538
2026-07-06	19.000	19.380	18.850	19.090	18.861	10,182,800
2026-07-03	18.630	19.050	18.600	18.950	18.723	9,285,632
2026-07-02	18.470	18.950	18.450	18.730	18.506	8,467,400
2026-07-01	18.120	18.750	17.860	18.690	18.466	11,736,779
2026-06-30	18.290	18.300	17.860	18.270	18.051	7,404,380
2026-06-29	18.020	18.750	17.560	18.440	18.219	8,816,438
2026-06-26	18.880	18.930	18.140	18.270	18.051	9,272,997
2026-06-25	18.290	19.080	18.210	18.980	18.753	11,703,925
2026-06-24	18.200	18.930	18.060	18.470	18.249	7,205,002
2026-06-23	18.420	18.560	18.120	18.220	18.002	4,829,651
2026-06-22	18.200	18.560	17.810	18.560	18.338	6,771,270
2026-06-18	18.200	18.540	18.070	18.340	18.120	3,967,500
2026-06-17	18.760	18.760	18.210	18.390	18.170	5,786,300
2026-06-16	18.970	19.320	18.800	18.830	18.605	6,977,800
2026-06-15	18.560	19.140	18.540	18.920	18.693	6,632,202
2026-06-12	18.250	18.560	17.980	18.560	18.338	6,159,491
2026-06-11	18.800	18.860	17.930	18.130	17.913	7,139,825
2026-06-10	18.520	18.780	18.330	18.780	18.555	6,865,038
2026-06-09	18.830	19.080	18.640	19.020	18.298	5,160,638
2026-06-08	18.710	19.380	18.560	18.800	18.087	6,139,300
2026-06-05	18.600	19.600	18.600	19.200	18.471	8,885,800
2026-06-04	18.780	19.050	18.560	18.580	17.875	4,333,530
2026-06-03	19.290	19.290	18.710	18.840	18.125	5,872,438
2026-06-02	19.600	19.600	19.200	19.300	18.568	5,894,188
2026-06-01	18.850	19.650	18.810	19.600	18.856	8,587,444
2026-05-29	18.640	19.020	18.520	18.810	18.096	6,206,900
2026-05-28	18.480	18.730	18.380	18.640	17.933	5,616,200
2026-05-27	18.680	19.000	18.450	18.510	17.808	5,626,500
2026-05-26	19.070	19.160	18.420	18.680	17.971	6,943,065
2026-05-25	19.430	19.490	18.850	19.080	18.356	5,988,239
2026-05-22	19.600	19.630	19.220	19.380	18.645	4,966,000
2026-05-21	19.750	20.100	19.430	19.440	18.702	6,378,200
2026-05-20	20.160	20.180	19.640	19.720	18.972	5,492,700
2026-05-19	19.980	20.340	19.900	20.230	19.462	5,902,200
2026-05-18	19.990	20.090	19.780	19.890	19.135	4,203,171
2026-05-15	19.980	20.400	19.860	20.010	19.251	5,653,600
2026-05-14	20.430	20.690	19.970	19.970	19.212	6,247,500
2026-05-13	20.500	20.530	20.250	20.440	19.664	4,085,801
2026-05-12	20.760	20.780	20.290	20.410	19.636	5,959,951
2026-05-11	20.930	20.970	20.590	20.760	19.972	7,459,800
2026-05-08	20.810	21.220	20.760	21.020	20.222	8,186,700
2026-05-07	20.800	20.970	20.610	20.920	20.126	6,903,700
2026-05-06	20.490	20.770	20.300	20.700	19.914	8,850,600
2026-04-30	20.100	20.930	19.990	20.490	19.712	14,325,175
2026-04-29	19.200	19.600	19.100	19.500	18.760	6,600,400
2026-04-28	19.450	19.630	19.020	19.110	18.385	6,390,300
2026-04-27	19.370	19.520	19.000	19.450	18.712	7,010,791
2026-04-24	20.180	20.180	19.210	19.380	18.645	10,758,600
2026-04-23	20.830	20.990	20.140	20.180	19.414	9,860,600

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.2000 CNY
2026-06-10	0.5000 CNY
2025-06-05	0.5000 CNY
2024-06-20	0.9000 CNY
2023-06-05	0.2500 CNY
2022-08-05	0.3000 CNY
2021-06-18	0.5000 CNY
2020-06-18	0.4017 CNY
2019-07-10	0.1000 CNY

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