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
2023-04-28	0.381	0.384	0.377	0.381	0.380	136,000
2023-04-27	0.382	0.382	0.379	0.381	0.380	24,700
2023-04-26	0.385	0.385	0.379	0.383	0.382	3,600
2023-04-25	0.378	0.382	0.377	0.382	0.381	96,625
2023-04-24	0.377	0.382	0.377	0.379	0.378	23,200
2023-04-21	0.378	0.385	0.378	0.379	0.378	95,800
2023-04-20	0.386	0.386	0.381	0.382	0.381	104,773
2023-04-19	0.383	0.385	0.383	0.384	0.383	35,900
2023-04-18	0.384	0.390	0.384	0.387	0.386	77,000
2023-04-17	0.383	0.390	0.383	0.389	0.388	177,825
2023-04-14	0.382	0.383	0.380	0.383	0.382	139,200
2023-04-13	0.387	0.387	0.381	0.382	0.381	58,600
2023-04-12	0.383	0.384	0.382	0.384	0.383	96,400
2023-04-11	0.390	0.390	0.381	0.383	0.382	149,500
2023-04-10	0.387	0.391	0.383	0.385	0.384	376,400
2023-04-07	0.382	0.395	0.381	0.394	0.393	567,709
2023-04-06	0.383	0.383	0.377	0.379	0.378	139,000
2023-04-04	0.382	0.382	0.378	0.380	0.379	131,500
2023-04-03	0.379	0.385	0.378	0.382	0.381	94,901
2023-03-31	0.386	0.386	0.377	0.380	0.379	306,250
2023-03-30	0.385	0.389	0.377	0.382	0.381	291,609
2023-03-29	0.388	0.391	0.385	0.388	0.387	193,900
2023-03-28	0.390	0.391	0.385	0.391	0.390	26,400
2023-03-27	0.390	0.390	0.381	0.388	0.387	159,300
2023-03-24	0.387	0.393	0.387	0.392	0.391	54,900
2023-03-23	0.382	0.391	0.382	0.391	0.390	272,800
2023-03-22	0.383	0.383	0.379	0.382	0.381	156,600
2023-03-21	0.380	0.381	0.375	0.381	0.380	371,990
2023-03-20	0.383	0.383	0.377	0.380	0.379	183,600
2023-03-17	0.395	0.395	0.382	0.382	0.381	392,000
2023-03-16	0.394	0.394	0.386	0.386	0.385	367,903
2023-03-15	0.400	0.405	0.390	0.397	0.396	237,003
2023-03-14	0.409	0.409	0.399	0.400	0.399	227,200
2023-03-13	0.402	0.406	0.401	0.406	0.405	162,200
2023-03-10	0.407	0.408	0.402	0.406	0.405	234,900
2023-03-09	0.408	0.409	0.407	0.409	0.408	63,100
2023-03-08	0.406	0.410	0.406	0.408	0.407	79,900
2023-03-07	0.411	0.413	0.405	0.410	0.409	218,100
2023-03-06	0.412	0.413	0.411	0.411	0.410	81,700
2023-03-03	0.412	0.413	0.410	0.411	0.410	147,000
2023-03-02	0.414	0.416	0.411	0.413	0.412	193,600
2023-03-01	0.415	0.416	0.412	0.414	0.413	328,700
2023-02-28	0.418	0.418	0.414	0.416	0.415	96,200
2023-02-27	0.413	0.418	0.413	0.416	0.415	130,300
2023-02-24	0.415	0.417	0.415	0.415	0.414	146,200
2023-02-23	0.418	0.419	0.412	0.418	0.417	123,600
2023-02-22	0.419	0.422	0.414	0.418	0.417	573,611
2023-02-21	0.418	0.424	0.418	0.419	0.418	278,200
2023-02-20	0.420	0.422	0.415	0.420	0.419	188,800
2023-02-17	0.416	0.419	0.415	0.415	0.414	350,400
2023-02-16	0.421	0.425	0.416	0.417	0.416	580,000
2023-02-15	0.425	0.427	0.419	0.423	0.422	283,100
2023-02-14	0.419	0.430	0.419	0.424	0.423	972,800
2023-02-13	0.419	0.425	0.416	0.422	0.421	506,000
2023-02-10	0.410	0.422	0.410	0.419	0.418	719,300
2023-02-09	0.422	0.427	0.407	0.414	0.413	1,322,311
2023-02-08	0.427	0.427	0.414	0.422	0.421	734,500
2023-02-07	0.421	0.432	0.417	0.428	0.427	1,194,900
2023-02-06	0.433	0.433	0.414	0.420	0.419	1,262,600
2023-02-03	0.422	0.439	0.419	0.438	0.437	3,082,080

← NewerPage 15 of 21 · 1,217 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.