Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	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

← NewerPage 4 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.