Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	25.290	26.190	25.290	25.800	24.390	9,128,109
2025-04-24	26.000	26.100	25.240	25.270	23.889	9,025,400
2025-04-23	26.090	26.440	25.990	26.120	24.692	7,940,057
2025-04-22	26.310	26.490	25.850	25.900	24.484	7,611,400
2025-04-21	25.870	26.280	25.400	26.280	24.843	8,900,100
2025-04-18	26.100	26.130	25.650	25.870	24.456	8,349,776
2025-04-17	25.950	26.760	25.710	26.260	24.824	10,955,069
2025-04-16	26.120	26.790	25.900	26.190	24.758	13,173,994
2025-04-15	27.670	28.380	26.030	26.880	25.411	23,207,198
2025-04-14	26.500	26.640	25.740	25.800	24.390	11,139,022
2025-04-11	25.850	26.450	25.520	26.200	24.768	9,194,300
2025-04-10	25.980	26.730	25.980	26.180	24.749	7,683,100
2025-04-09	25.200	26.270	23.950	25.770	24.361	9,361,072
2025-04-08	25.420	26.000	24.000	25.950	24.531	12,719,419
2025-04-07	26.500	27.100	25.420	25.420	24.030	9,359,345
2025-04-03	28.140	28.650	28.060	28.240	26.696	5,099,000
2025-04-02	27.650	29.160	27.650	28.580	27.018	10,413,512
2025-04-01	27.280	28.300	27.100	27.910	26.384	7,460,800
2025-03-31	27.650	28.100	27.070	27.280	25.789	6,974,301
2025-03-28	27.350	28.300	27.320	27.830	26.309	9,114,450
2025-03-27	27.330	27.680	26.880	27.420	25.921	4,685,815
2025-03-26	27.250	27.700	27.080	27.390	25.893	4,068,300
2025-03-25	27.700	27.800	27.020	27.330	25.836	5,593,202
2025-03-24	27.960	28.360	27.260	27.750	26.233	7,787,900
2025-03-21	28.330	28.920	27.790	27.890	26.365	8,238,583
2025-03-20	29.020	29.020	28.350	28.420	26.866	6,679,800
2025-03-19	30.000	30.180	28.930	29.100	27.509	8,005,601
2025-03-18	29.300	30.020	28.950	29.680	28.057	13,114,195
2025-03-17	29.250	30.070	28.690	29.330	27.727	13,842,495
2025-03-14	26.900	29.350	26.710	29.080	27.490	22,504,188
2025-03-13	27.080	27.150	26.590	26.860	25.392	6,224,278
2025-03-12	27.240	27.540	26.980	27.190	25.704	7,326,800
2025-03-11	26.880	27.240	26.770	27.110	25.628	5,032,808
2025-03-10	28.000	28.090	26.910	27.200	25.713	8,619,348
2025-03-07	28.700	28.730	27.670	27.920	26.394	11,604,212
2025-03-06	27.580	28.780	27.560	28.780	27.207	17,508,050
2025-03-05	27.460	27.580	26.800	27.500	25.997	7,347,700
2025-03-04	26.960	27.720	26.950	27.180	25.694	6,346,600
2025-03-03	26.370	27.950	26.010	27.190	25.704	13,037,912
2025-02-28	27.460	27.460	26.300	26.360	24.919	10,252,400
2025-02-27	27.950	28.580	27.200	27.610	26.101	11,524,462
2025-02-26	28.240	28.400	27.820	27.950	26.422	9,062,465
2025-02-25	28.610	28.780	28.000	28.180	26.639	11,789,614
2025-02-24	28.610	30.150	28.420	29.080	27.490	18,075,199
2025-02-21	28.360	28.900	27.530	28.830	27.254	16,145,902
2025-02-20	28.500	28.900	28.150	28.350	26.800	9,002,302
2025-02-19	28.120	28.770	27.680	28.690	27.122	11,859,200
2025-02-18	30.330	31.070	28.020	28.240	26.696	17,888,300
2025-02-17	30.180	31.560	29.960	30.200	28.549	15,166,800
2025-02-14	29.970	30.320	28.780	30.160	28.511	16,153,600
2025-02-13	30.810	30.950	30.000	30.120	28.473	14,090,800
2025-02-12	30.210	30.980	29.910	30.800	29.116	11,380,037
2025-02-11	30.350	31.450	30.140	30.500	28.833	18,603,034
2025-02-10	30.100	30.680	29.980	30.170	28.521	11,374,962
2025-02-07	30.010	30.970	29.660	30.050	28.407	19,016,698
2025-02-06	28.600	30.550	28.400	30.200	28.549	22,061,992
2025-02-05	28.320	29.640	27.660	28.920	27.339	20,868,659
2025-01-27	28.300	28.670	27.530	27.970	26.441	12,646,948
2025-01-24	26.700	28.670	26.600	28.500	26.942	30,374,608
2025-01-23	26.700	27.580	26.600	26.600	25.146	14,861,341

← NewerPage 7 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.