Shanghai Yaohua Pilkington Glass Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.830	4.930	4.680	4.920	4.920	10,895,905
2026-07-20	4.950	5.060	4.820	4.860	4.860	11,016,500
2026-07-17	5.070	5.110	4.910	4.950	4.950	10,345,096
2026-07-16	5.030	5.180	4.950	5.090	5.090	10,197,993
2026-07-15	4.990	5.120	4.990	5.050	5.050	12,019,179
2026-07-14	4.840	5.050	4.810	5.040	5.040	14,768,882
2026-07-13	5.250	5.330	4.860	4.890	4.890	19,595,741
2026-07-10	5.330	5.450	5.280	5.380	5.380	6,408,200
2026-07-09	5.250	5.340	5.160	5.330	5.330	6,642,100
2026-07-08	5.380	5.400	5.270	5.280	5.280	6,089,100
2026-07-07	5.460	5.480	5.350	5.380	5.380	6,202,600
2026-07-06	5.730	5.770	5.500	5.510	5.495	11,139,700
2026-07-03	5.850	5.860	5.750	5.770	5.754	9,984,357
2026-07-02	5.930	5.990	5.800	5.800	5.784	15,616,300
2026-07-01	6.280	6.320	5.990	5.990	5.974	25,104,700
2026-06-30	5.790	6.380	5.640	6.380	6.363	21,852,791
2026-06-29	5.740	5.980	5.620	5.800	5.784	12,472,500
2026-06-26	5.650	5.890	5.630	5.700	5.685	10,051,800
2026-06-25	5.820	5.830	5.610	5.710	5.695	8,929,100
2026-06-24	6.000	6.000	5.720	5.810	5.794	10,551,601
2026-06-23	6.020	6.180	5.950	6.010	5.994	9,953,200
2026-06-22	6.160	6.250	5.940	6.080	6.063	13,559,600
2026-06-18	6.550	6.580	6.170	6.180	6.163	27,119,053
2026-06-17	6.610	7.140	6.600	6.860	6.841	24,261,781
2026-06-16	6.570	6.780	6.450	6.680	6.662	11,304,500
2026-06-15	6.480	6.670	6.400	6.570	6.552	9,106,500
2026-06-12	6.470	6.550	6.360	6.400	6.383	8,929,000
2026-06-11	6.470	6.470	6.240	6.400	6.383	9,968,600
2026-06-10	6.860	6.870	6.350	6.510	6.492	14,503,600
2026-06-09	6.860	6.960	6.750	6.860	6.841	14,116,300
2026-06-08	6.800	7.040	6.700	6.720	6.702	22,139,100
2026-06-05	6.390	7.040	6.380	7.040	7.021	24,063,920
2026-06-04	6.390	6.450	6.260	6.400	6.383	7,260,923
2026-06-03	6.520	6.520	6.340	6.400	6.383	7,160,400
2026-06-02	6.760	6.760	6.480	6.540	6.522	10,235,200
2026-06-01	6.710	6.880	6.600	6.780	6.762	9,563,700
2026-05-29	7.080	7.160	6.760	6.780	6.762	14,470,600
2026-05-28	6.830	7.390	6.800	7.110	7.091	18,537,700
2026-05-27	7.050	7.160	6.780	6.810	6.792	13,167,349
2026-05-26	7.160	7.230	7.000	7.060	7.041	11,391,400
2026-05-25	7.120	7.280	7.050	7.190	7.170	14,039,742
2026-05-22	7.010	7.140	6.800	7.110	7.091	13,287,116
2026-05-21	7.150	7.650	6.960	6.970	6.951	22,033,356
2026-05-20	7.180	7.180	6.890	7.150	7.131	14,873,500
2026-05-19	7.310	7.440	7.060	7.210	7.190	18,495,710
2026-05-18	7.400	7.480	7.180	7.240	7.220	20,218,118
2026-05-15	7.860	7.860	7.440	7.470	7.450	37,821,581
2026-05-14	7.210	7.930	7.210	7.930	7.908	21,426,447
2026-05-13	7.100	7.240	6.920	7.210	7.190	19,553,400
2026-05-12	6.780	7.130	6.720	7.090	7.071	20,045,420
2026-05-11	6.800	6.890	6.720	6.800	6.782	9,519,269
2026-05-08	6.810	6.840	6.700	6.820	6.801	8,379,500
2026-05-07	6.850	6.900	6.780	6.830	6.811	8,942,700
2026-05-06	6.820	6.920	6.800	6.820	6.801	7,993,800
2026-04-30	6.850	6.890	6.750	6.830	6.811	5,247,400
2026-04-29	6.810	6.920	6.790	6.880	6.861	7,597,100
2026-04-28	7.130	7.160	6.760	6.820	6.801	12,983,110
2026-04-27	7.070	7.200	7.030	7.190	7.170	5,885,481
2026-04-24	7.100	7.180	7.030	7.090	7.071	4,528,300
2026-04-23	7.140	7.200	7.050	7.080	7.061	5,811,701

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.0150 CNY
2025-09-30	0.0280 CNY
2025-07-01	0.0070 CNY
2024-12-05	0.0310 CNY
2024-07-17	0.0050 CNY
2023-07-10	0.0050 CNY
2022-07-14	0.0350 CNY
2021-08-11	0.0580 CNY
2020-08-07	0.0670 CNY
2019-06-28	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.