Shanghai Yaohua Pilkington Glass Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	0.336	0.339	0.336	0.339	0.339	72,100
2023-07-27	0.335	0.336	0.331	0.336	0.336	88,900
2023-07-26	0.329	0.336	0.329	0.335	0.335	69,402
2023-07-25	0.326	0.332	0.325	0.332	0.332	178,700
2023-07-24	0.325	0.325	0.324	0.325	0.325	22,200
2023-07-21	0.328	0.328	0.323	0.325	0.325	76,150
2023-07-20	0.324	0.329	0.323	0.325	0.325	69,400
2023-07-19	0.330	0.330	0.322	0.326	0.326	94,200
2023-07-18	0.327	0.330	0.327	0.330	0.330	11,000
2023-07-17	0.330	0.330	0.327	0.329	0.329	66,300
2023-07-14	0.335	0.336	0.330	0.333	0.333	89,200
2023-07-13	0.330	0.337	0.330	0.335	0.335	122,200
2023-07-12	0.329	0.334	0.329	0.330	0.330	43,800
2023-07-11	0.334	0.334	0.330	0.331	0.331	37,900
2023-07-10	0.333	0.333	0.328	0.331	0.331	24,600
2023-07-07	0.336	0.336	0.328	0.334	0.333	22,800
2023-07-06	0.330	0.336	0.329	0.336	0.335	58,300
2023-07-05	0.335	0.335	0.328	0.333	0.332	65,600
2023-07-04	0.340	0.340	0.335	0.336	0.335	49,500
2023-07-03	0.333	0.341	0.333	0.340	0.339	249,500
2023-06-30	0.331	0.332	0.328	0.330	0.329	115,300
2023-06-29	0.327	0.332	0.327	0.332	0.331	51,900
2023-06-28	0.326	0.332	0.326	0.332	0.331	38,300
2023-06-27	0.327	0.333	0.327	0.333	0.332	33,900
2023-06-26	0.332	0.332	0.330	0.330	0.329	78,400
2023-06-21	0.340	0.340	0.331	0.331	0.330	153,300
2023-06-20	0.340	0.342	0.338	0.340	0.339	40,800
2023-06-19	0.340	0.347	0.339	0.342	0.341	50,250
2023-06-16	0.344	0.346	0.342	0.345	0.344	51,600
2023-06-15	0.345	0.347	0.341	0.346	0.345	94,000
2023-06-14	0.345	0.348	0.343	0.348	0.347	56,600
2023-06-13	0.345	0.350	0.345	0.347	0.346	49,800
2023-06-12	0.349	0.349	0.344	0.345	0.344	122,401
2023-06-09	0.356	0.356	0.345	0.349	0.348	130,500
2023-06-08	0.348	0.353	0.347	0.352	0.351	71,200
2023-06-07	0.349	0.354	0.347	0.354	0.353	74,500
2023-06-06	0.353	0.353	0.347	0.351	0.350	112,300
2023-06-05	0.357	0.357	0.348	0.355	0.354	127,800
2023-06-02	0.343	0.358	0.343	0.357	0.356	159,713
2023-06-01	0.351	0.355	0.345	0.348	0.347	175,490
2023-05-31	0.355	0.355	0.347	0.351	0.350	233,200
2023-05-30	0.360	0.364	0.356	0.358	0.357	195,600
2023-05-29	0.365	0.368	0.359	0.368	0.367	153,900
2023-05-26	0.372	0.372	0.360	0.366	0.365	431,900
2023-05-25	0.351	0.378	0.351	0.375	0.374	1,130,229
2023-05-24	0.351	0.355	0.347	0.352	0.351	67,400
2023-05-23	0.346	0.350	0.346	0.349	0.348	39,200
2023-05-22	0.348	0.353	0.346	0.352	0.351	165,100
2023-05-19	0.353	0.353	0.349	0.353	0.352	50,500
2023-05-18	0.350	0.355	0.350	0.354	0.353	68,800
2023-05-17	0.345	0.358	0.344	0.354	0.353	98,432
2023-05-16	0.350	0.354	0.346	0.354	0.353	98,500
2023-05-15	0.345	0.355	0.345	0.354	0.353	52,000
2023-05-12	0.356	0.359	0.348	0.352	0.351	252,700
2023-05-11	0.360	0.363	0.355	0.361	0.360	75,200
2023-05-10	0.355	0.361	0.353	0.360	0.359	105,400
2023-05-09	0.368	0.368	0.359	0.359	0.358	128,700
2023-05-08	0.369	0.369	0.360	0.365	0.364	123,900
2023-05-05	0.368	0.373	0.365	0.369	0.368	63,000
2023-05-04	0.381	0.381	0.366	0.371	0.370	326,900

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.0008 CNY
2022-07-14	0.0522 CNY
2021-08-11	0.0090 CNY
2020-08-07	0.0095 CNY
2019-06-28	0.0044 CNY

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