Shanghai Yaoji Playing Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 27.360 | 27.720 | 26.360 | 26.530 | 25.523 | 15,074,848 |
| 2026-01-19 | 27.610 | 27.800 | 26.910 | 27.300 | 26.264 | 18,469,500 |
| 2026-01-16 | 29.010 | 29.090 | 27.570 | 27.950 | 26.889 | 26,442,927 |
| 2026-01-15 | 29.200 | 30.010 | 28.500 | 29.100 | 27.996 | 30,741,461 |
| 2026-01-14 | 27.640 | 31.140 | 27.520 | 29.760 | 28.631 | 58,905,372 |
| 2026-01-13 | 28.490 | 29.520 | 26.840 | 28.310 | 27.236 | 54,415,239 |
| 2026-01-12 | 25.350 | 27.630 | 25.300 | 27.630 | 26.582 | 44,634,426 |
| 2026-01-09 | 24.200 | 25.120 | 24.090 | 25.120 | 24.167 | 15,538,294 |
| 2026-01-08 | 23.700 | 24.450 | 23.640 | 24.260 | 23.339 | 9,520,900 |
| 2026-01-07 | 24.000 | 24.260 | 23.700 | 23.770 | 22.868 | 6,706,949 |
| 2026-01-06 | 23.880 | 24.080 | 23.760 | 24.040 | 23.128 | 7,189,200 |
| 2026-01-05 | 23.390 | 23.950 | 23.390 | 23.950 | 23.041 | 7,910,080 |
| 2025-12-31 | 23.330 | 23.410 | 23.100 | 23.300 | 22.416 | 3,956,700 |
| 2025-12-30 | 23.310 | 23.490 | 23.200 | 23.280 | 22.397 | 3,898,700 |
| 2025-12-29 | 23.500 | 23.520 | 23.300 | 23.300 | 22.416 | 3,397,253 |
| 2025-12-26 | 23.800 | 23.860 | 23.420 | 23.580 | 22.685 | 4,247,300 |
| 2025-12-25 | 23.420 | 23.830 | 23.420 | 23.730 | 22.830 | 5,057,502 |
| 2025-12-24 | 23.550 | 23.550 | 23.300 | 23.520 | 22.627 | 4,345,500 |
| 2025-12-23 | 23.250 | 23.660 | 23.010 | 23.550 | 22.656 | 8,262,300 |
| 2025-12-22 | 23.300 | 23.400 | 23.200 | 23.270 | 22.387 | 3,199,800 |
| 2025-12-19 | 23.210 | 23.350 | 23.060 | 23.290 | 22.406 | 4,150,600 |
| 2025-12-18 | 22.780 | 23.470 | 22.650 | 23.210 | 22.329 | 5,493,460 |
| 2025-12-17 | 22.590 | 22.930 | 22.400 | 22.820 | 21.954 | 3,404,360 |
| 2025-12-16 | 22.900 | 22.970 | 22.500 | 22.580 | 21.723 | 3,491,402 |
| 2025-12-15 | 23.130 | 23.290 | 22.920 | 22.970 | 22.098 | 2,896,771 |
| 2025-12-12 | 22.980 | 23.260 | 22.760 | 23.150 | 22.272 | 3,242,746 |
| 2025-12-11 | 23.340 | 23.340 | 22.900 | 22.980 | 22.108 | 3,372,702 |
| 2025-12-10 | 23.050 | 23.370 | 22.910 | 23.340 | 22.454 | 3,958,191 |
| 2025-12-09 | 23.110 | 23.380 | 23.020 | 23.120 | 22.243 | 3,762,400 |
| 2025-12-08 | 23.030 | 23.310 | 22.980 | 23.160 | 22.281 | 4,483,145 |
| 2025-12-05 | 22.880 | 23.130 | 22.740 | 23.080 | 22.204 | 3,051,104 |
| 2025-12-04 | 23.390 | 23.390 | 22.660 | 22.880 | 22.012 | 5,524,741 |
| 2025-12-03 | 23.700 | 23.760 | 23.240 | 23.300 | 22.416 | 3,610,037 |
| 2025-12-02 | 24.060 | 24.060 | 23.590 | 23.670 | 22.772 | 3,828,304 |
| 2025-12-01 | 23.690 | 24.080 | 23.690 | 24.070 | 23.157 | 5,568,569 |
| 2025-11-28 | 23.610 | 23.760 | 23.230 | 23.560 | 22.666 | 4,252,514 |
| 2025-11-27 | 23.800 | 24.050 | 23.690 | 23.700 | 22.801 | 3,307,897 |
| 2025-11-26 | 23.960 | 24.230 | 23.880 | 23.890 | 22.983 | 4,568,300 |
| 2025-11-25 | 23.900 | 24.550 | 23.800 | 24.170 | 23.253 | 12,487,304 |
| 2025-11-24 | 23.670 | 24.060 | 23.300 | 24.000 | 23.089 | 7,515,004 |
| 2025-11-21 | 24.000 | 24.190 | 23.390 | 23.670 | 22.772 | 5,464,600 |
| 2025-11-20 | 25.030 | 25.150 | 24.060 | 24.160 | 23.243 | 7,448,130 |
| 2025-11-19 | 25.390 | 25.390 | 25.010 | 25.030 | 24.080 | 2,778,733 |
| 2025-11-18 | 25.090 | 25.330 | 25.000 | 25.300 | 24.340 | 2,809,533 |
| 2025-11-17 | 25.300 | 25.340 | 24.900 | 25.150 | 24.196 | 4,997,572 |
| 2025-11-14 | 25.440 | 25.650 | 25.340 | 25.360 | 24.398 | 3,484,200 |
| 2025-11-13 | 25.420 | 25.590 | 25.210 | 25.560 | 24.590 | 3,588,467 |
| 2025-11-12 | 25.370 | 25.450 | 25.150 | 25.440 | 24.475 | 3,885,557 |
| 2025-11-11 | 25.550 | 25.550 | 25.330 | 25.350 | 24.388 | 4,112,290 |
| 2025-11-10 | 25.550 | 25.660 | 25.400 | 25.530 | 24.561 | 5,258,900 |
| 2025-11-07 | 25.690 | 25.720 | 25.500 | 25.540 | 24.571 | 3,548,399 |
| 2025-11-06 | 25.740 | 25.750 | 25.550 | 25.640 | 24.667 | 3,726,211 |
| 2025-11-05 | 25.570 | 25.800 | 25.530 | 25.740 | 24.763 | 2,858,300 |
| 2025-11-04 | 26.100 | 26.100 | 25.650 | 25.810 | 24.831 | 3,976,700 |
| 2025-11-03 | 26.060 | 26.280 | 25.950 | 26.180 | 25.187 | 5,602,169 |
| 2025-10-31 | 25.530 | 26.000 | 25.520 | 25.940 | 24.956 | 5,164,603 |
| 2025-10-30 | 25.960 | 25.960 | 25.430 | 25.540 | 24.571 | 4,699,700 |
| 2025-10-29 | 25.550 | 25.970 | 25.550 | 25.970 | 24.985 | 3,922,824 |
| 2025-10-28 | 25.900 | 25.950 | 25.630 | 25.680 | 24.706 | 3,090,144 |
| 2025-10-27 | 25.870 | 26.000 | 25.720 | 25.900 | 24.917 | 4,597,541 |
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.