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
2025-10-24	7.830	7.970	7.730	7.850	7.829	21,803,183
2025-10-23	7.840	7.940	7.560	7.820	7.799	28,363,309
2025-10-22	8.020	8.130	7.860	7.880	7.859	29,245,449
2025-10-21	7.880	8.150	7.660	8.090	8.068	41,192,284
2025-10-20	8.090	8.690	7.850	7.950	7.928	45,067,949
2025-10-17	8.610	8.680	7.970	8.030	8.008	57,255,766
2025-10-16	9.200	9.290	8.300	8.820	8.796	97,538,416
2025-10-15	8.990	9.040	8.410	9.040	9.015	30,373,871
2025-10-14	7.660	8.220	7.600	8.220	8.198	15,175,001
2025-10-13	7.230	7.730	7.160	7.470	7.450	47,632,551
2025-10-10	7.110	7.820	7.080	7.580	7.559	61,128,790
2025-10-09	7.090	7.190	6.990	7.110	7.091	15,680,680
2025-09-30	7.170	7.270	7.050	7.080	7.061	17,347,333
2025-09-29	7.240	7.390	7.110	7.160	7.113	27,163,801
2025-09-26	7.470	7.850	7.330	7.400	7.351	50,684,042
2025-09-25	7.280	7.600	7.110	7.530	7.480	48,883,039
2025-09-24	7.010	7.400	6.950	7.270	7.222	27,054,500
2025-09-23	7.180	7.230	6.920	7.080	7.033	24,908,060
2025-09-22	7.070	7.500	6.940	7.240	7.192	47,356,698
2025-09-19	6.910	7.120	6.850	7.000	6.954	15,891,600
2025-09-18	7.170	7.280	6.850	6.950	6.904	24,762,562
2025-09-17	7.000	7.580	7.000	7.160	7.113	33,082,638
2025-09-16	6.900	7.020	6.830	6.990	6.944	13,875,800
2025-09-15	6.970	7.030	6.840	6.860	6.815	17,838,300
2025-09-12	7.090	7.250	6.950	6.970	6.924	25,747,149
2025-09-11	6.960	7.410	6.930	7.100	7.053	42,335,119
2025-09-10	7.000	7.230	6.800	6.960	6.914	59,102,096
2025-09-09	6.760	7.260	6.750	7.260	7.212	41,468,451
2025-09-08	6.350	6.700	6.340	6.600	6.556	30,760,655
2025-09-05	6.140	6.460	6.100	6.380	6.338	21,357,075
2025-09-04	6.050	6.270	5.980	6.140	6.099	12,329,347
2025-09-03	6.200	6.200	6.000	6.020	5.980	10,219,087
2025-09-02	6.160	6.260	6.070	6.190	6.149	11,704,000
2025-09-01	6.250	6.280	6.150	6.210	6.169	9,588,798
2025-08-29	6.270	6.370	6.210	6.240	6.199	11,364,162
2025-08-28	6.250	6.360	6.080	6.250	6.209	14,506,254
2025-08-27	6.450	6.480	6.240	6.240	6.199	14,462,095
2025-08-26	6.460	6.520	6.400	6.470	6.427	9,973,989
2025-08-25	6.530	6.530	6.420	6.460	6.417	16,433,156
2025-08-22	6.580	6.610	6.440	6.540	6.497	15,984,863
2025-08-21	6.460	6.640	6.420	6.580	6.536	25,081,475
2025-08-20	6.370	6.490	6.360	6.470	6.427	17,022,763
2025-08-19	6.340	6.370	6.280	6.360	6.318	11,411,575
2025-08-18	6.410	6.450	6.320	6.350	6.308	14,603,067
2025-08-15	6.240	6.400	6.220	6.360	6.318	11,102,816
2025-08-14	6.430	6.500	6.250	6.260	6.219	16,096,836
2025-08-13	6.400	6.470	6.330	6.400	6.358	10,814,981
2025-08-12	6.400	6.410	6.310	6.380	6.338	10,001,200
2025-08-11	6.300	6.480	6.290	6.410	6.368	14,984,600
2025-08-08	6.240	6.300	6.220	6.270	6.229	9,297,779
2025-08-07	6.280	6.310	6.230	6.250	6.209	11,654,649
2025-08-06	6.320	6.360	6.260	6.290	6.248	11,471,350
2025-08-05	6.290	6.640	6.280	6.360	6.318	16,384,069
2025-08-04	6.260	6.310	6.170	6.290	6.248	9,270,896
2025-08-01	6.300	6.370	6.250	6.320	6.278	11,742,031
2025-07-31	6.450	6.510	6.260	6.300	6.258	18,644,503
2025-07-30	6.590	6.590	6.410	6.500	6.457	19,297,382
2025-07-29	6.660	6.710	6.490	6.560	6.517	16,979,400
2025-07-28	6.600	6.700	6.480	6.660	6.616	23,161,111
2025-07-25	6.960	7.010	6.760	6.800	6.755	32,775,700

← NewerPage 5 of 21 · 1,218 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.