Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.830	20.990	20.140	20.180	19.414	9,860,600
2026-04-22	20.790	20.900	20.690	20.830	20.040	5,123,800
2026-04-21	20.970	21.150	20.710	20.910	20.117	4,510,600
2026-04-20	20.880	20.990	20.770	20.920	20.126	4,689,507
2026-04-17	21.030	21.070	20.760	20.880	20.088	6,226,200
2026-04-16	21.000	21.150	20.880	21.140	20.338	5,639,549
2026-04-15	21.160	21.190	20.850	20.890	20.097	4,406,592
2026-04-14	21.090	21.200	20.810	20.990	20.193	3,731,500
2026-04-13	21.000	21.080	20.750	20.880	20.088	4,535,500
2026-04-10	20.830	21.450	20.780	21.180	20.376	7,175,300
2026-04-09	20.950	20.950	20.650	20.680	19.895	4,743,800
2026-04-08	20.790	21.230	20.760	21.160	20.357	7,660,207
2026-04-07	20.300	20.530	20.200	20.350	19.578	2,755,200
2026-04-03	20.760	20.760	20.230	20.300	19.530	3,535,407
2026-04-02	21.010	21.020	20.570	20.630	19.847	5,959,100
2026-04-01	20.900	21.200	20.600	21.180	20.376	7,423,000
2026-03-31	20.410	20.800	20.320	20.360	19.587	5,185,801
2026-03-30	20.290	20.520	20.090	20.430	19.655	3,535,870
2026-03-27	20.020	20.600	20.000	20.520	19.741	4,080,800
2026-03-26	20.780	20.800	20.210	20.260	19.491	4,571,800
2026-03-25	20.660	20.820	20.550	20.780	19.991	5,751,601
2026-03-24	20.560	20.620	20.030	20.490	19.712	5,319,800
2026-03-23	21.000	21.080	20.000	20.180	19.414	7,051,281
2026-03-20	22.500	22.610	21.180	21.310	20.501	9,565,145
2026-03-19	22.990	22.990	22.260	22.460	21.608	6,983,500
2026-03-18	23.270	23.320	23.130	23.200	22.320	4,477,540
2026-03-17	23.150	23.500	23.100	23.250	22.368	4,857,397
2026-03-16	23.010	23.080	22.830	23.080	22.204	3,470,300
2026-03-13	23.220	23.380	23.020	23.070	22.195	5,338,100
2026-03-12	23.260	23.320	23.010	23.080	22.204	4,240,601
2026-03-11	23.350	23.410	23.170	23.300	22.416	4,332,700
2026-03-10	23.300	23.680	23.160	23.350	22.464	8,214,300
2026-03-09	23.290	23.290	22.640	23.140	22.262	8,593,531
2026-03-06	23.350	23.660	23.280	23.620	22.724	5,407,302
2026-03-05	23.600	23.820	23.280	23.440	22.551	6,020,189
2026-03-04	23.400	23.680	23.250	23.280	22.397	5,049,852
2026-03-03	24.000	24.200	23.460	23.530	22.637	7,206,776
2026-03-02	24.660	24.680	23.800	23.990	23.080	9,746,000
2026-02-27	24.750	25.060	24.750	25.040	24.090	4,917,548
2026-02-26	25.450	25.540	24.720	24.860	23.917	12,150,511
2026-02-25	25.520	25.660	25.310	25.380	24.417	7,697,700
2026-02-24	26.400	26.680	25.390	25.470	24.503	9,692,299
2026-02-13	26.700	26.990	26.350	26.380	25.379	7,521,800
2026-02-12	26.860	27.100	26.300	26.980	25.956	10,665,815
2026-02-11	27.170	27.170	26.790	26.870	25.850	13,263,571
2026-02-10	26.250	27.660	26.010	27.490	26.447	25,683,878
2026-02-09	25.890	26.300	25.610	26.170	25.177	10,788,152
2026-02-06	25.440	25.970	24.970	25.500	24.532	8,561,581
2026-02-05	25.500	26.040	25.500	25.600	24.629	5,897,782
2026-02-04	25.670	26.670	25.430	25.790	24.811	8,868,300
2026-02-03	25.480	25.870	25.180	25.820	24.840	7,675,565
2026-02-02	25.750	26.180	25.180	25.180	24.224	7,984,494
2026-01-30	26.500	26.590	25.890	25.990	25.004	10,200,600
2026-01-29	26.310	27.490	25.710	26.810	25.793	19,868,333
2026-01-28	26.380	26.670	26.240	26.300	25.302	9,937,900
2026-01-27	26.300	26.650	25.710	26.330	25.331	8,805,888
2026-01-26	27.000	27.170	25.920	26.300	25.302	12,581,200
2026-01-23	26.620	27.060	26.350	26.940	25.918	15,800,903
2026-01-22	26.450	27.000	26.300	26.530	25.523	11,384,253
2026-01-21	26.270	26.780	26.100	26.460	25.456	12,289,509

← NewerPage 3 of 21 · 1,218 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.