Shanghai Yaoji Playing Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.070	17.260	16.930	16.970	16.970	3,629,267
2026-10-20	16.980	17.120	16.800	17.050	17.050	3,924,500
2026-10-19	16.610	17.000	16.550	16.980	16.980	5,206,900
2026-10-16	17.180	17.200	16.600	16.800	16.800	6,684,350
2026-10-15	16.810	17.450	16.800	17.000	17.000	8,244,900
2026-10-14	16.920	17.290	16.820	17.170	17.170	8,023,936
2026-10-13	16.700	17.020	16.610	16.970	16.970	4,730,842
2026-10-12	16.800	17.020	16.560	16.910	16.910	5,109,043
2026-10-09	16.220	16.760	16.200	16.730	16.730	4,909,528
2026-10-08	16.450	16.520	16.160	16.220	16.220	3,096,200
2026-09-30	16.490	16.530	16.300	16.470	16.470	2,118,296
2026-09-29	16.300	16.490	16.250	16.430	16.430	2,177,800
2026-09-28	16.430	16.500	16.210	16.270	16.270	2,322,434
2026-09-24	16.660	16.700	16.430	16.430	16.430	2,447,837
2026-09-23	16.820	16.890	16.620	16.620	16.620	2,873,670
2026-09-22	16.940	17.080	16.800	16.880	16.880	3,900,200
2026-09-21	16.660	16.940	16.620	16.840	16.840	3,440,170
2026-09-18	16.710	16.710	16.590	16.660	16.660	3,040,900
2026-09-17	16.510	16.690	16.440	16.640	16.640	2,742,044
2026-09-16	16.350	16.570	16.160	16.570	16.570	2,895,681
2026-09-15	16.500	16.540	16.340	16.370	16.370	2,490,799
2026-09-14	16.550	16.620	16.370	16.470	16.470	2,680,119
2026-09-11	16.950	16.950	16.600	16.700	16.500	4,091,900
2026-09-10	17.150	17.150	16.920	16.990	16.787	3,469,300
2026-09-09	17.630	17.670	17.130	17.210	17.004	7,120,537
2026-09-08	17.590	17.860	17.410	17.690	17.478	5,581,604
2026-09-07	17.360	17.710	17.360	17.590	17.379	5,910,036
2026-09-04	17.240	17.620	17.210	17.360	17.152	7,876,000
2026-09-03	17.290	17.620	17.130	17.180	16.974	5,693,242
2026-09-02	17.510	17.610	17.230	17.300	17.093	4,471,500
2026-09-01	17.430	17.630	17.360	17.590	17.379	6,971,983
2026-08-31	17.100	17.520	17.040	17.460	17.251	7,545,747
2026-08-28	17.230	17.380	17.070	17.160	16.955	8,201,237
2026-08-27	17.500	17.540	17.220	17.360	17.152	5,757,565
2026-08-26	17.510	17.670	17.420	17.570	17.360	3,203,437
2026-08-25	17.260	17.570	17.260	17.510	17.300	3,243,009
2026-08-24	17.470	17.500	17.210	17.260	17.053	3,294,781
2026-08-21	17.590	17.620	17.320	17.480	17.271	3,413,600
2026-08-20	17.320	17.840	17.320	17.670	17.458	5,765,901
2026-08-19	17.690	17.730	17.250	17.310	17.103	5,293,719
2026-08-18	18.020	18.020	17.660	17.760	17.547	5,259,473
2026-08-17	18.030	18.070	17.700	18.030	17.814	5,469,400
2026-08-14	17.910	18.110	17.660	18.040	17.824	6,026,500
2026-08-13	18.280	18.480	17.930	17.960	17.745	7,149,000
2026-08-12	18.310	18.510	18.200	18.270	18.051	4,783,064
2026-08-11	18.490	18.770	18.270	18.330	18.111	6,141,200
2026-08-10	18.410	18.630	18.150	18.550	18.328	6,808,920
2026-08-07	18.410	18.550	17.980	18.420	18.199	7,687,400
2026-08-06	18.600	18.950	18.270	18.400	18.180	9,030,300
2026-08-05	18.900	19.080	18.680	18.780	18.555	8,510,407
2026-08-04	19.000	19.260	18.740	18.990	18.763	7,164,200
2026-08-03	18.640	19.260	18.550	18.950	18.723	8,795,514
2026-07-31	17.960	18.680	17.870	18.560	18.338	11,701,464
2026-07-30	17.800	18.680	17.700	17.980	17.765	13,040,119
2026-07-29	16.910	17.810	16.890	17.780	17.567	13,338,124
2026-07-28	16.850	16.970	16.750	16.920	16.717	4,702,200
2026-07-27	16.500	16.920	16.470	16.890	16.688	6,309,700
2026-07-24	16.800	16.950	16.530	16.590	16.391	8,814,280
2026-07-23	17.500	17.500	16.770	17.110	16.905	15,319,810
2026-07-22	18.270	18.270	17.630	17.650	17.439	14,461,170

Page 1 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.