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
2023-02-02	0.421	0.429	0.416	0.427	0.426	1,768,300
2023-02-01	0.419	0.432	0.419	0.432	0.431	2,879,385
2023-01-31	0.402	0.417	0.402	0.413	0.412	1,211,700
2023-01-30	0.397	0.417	0.396	0.408	0.407	862,200
2023-01-20	0.397	0.398	0.395	0.397	0.396	73,702
2023-01-19	0.398	0.398	0.394	0.397	0.396	51,100
2023-01-18	0.393	0.397	0.392	0.396	0.395	96,600
2023-01-17	0.396	0.398	0.394	0.394	0.393	38,600
2023-01-16	0.394	0.398	0.394	0.395	0.394	112,102
2023-01-13	0.395	0.397	0.392	0.394	0.393	26,900
2023-01-12	0.390	0.394	0.390	0.392	0.391	37,500
2023-01-11	0.393	0.395	0.391	0.394	0.393	81,700
2023-01-10	0.393	0.396	0.392	0.395	0.394	27,951
2023-01-09	0.396	0.397	0.393	0.393	0.392	98,000
2023-01-06	0.397	0.397	0.393	0.394	0.393	11,000
2023-01-05	0.398	0.398	0.392	0.397	0.396	76,300
2023-01-04	0.395	0.398	0.395	0.397	0.396	58,425
2023-01-03	0.386	0.399	0.386	0.396	0.395	130,035
2022-12-30	0.385	0.390	0.385	0.389	0.388	71,185
2022-12-29	0.384	0.389	0.384	0.388	0.387	28,800
2022-12-28	0.383	0.389	0.383	0.388	0.387	11,700
2022-12-27	0.388	0.390	0.384	0.388	0.387	60,100
2022-12-26	0.389	0.392	0.383	0.390	0.389	130,600
2022-12-23	0.395	0.395	0.385	0.387	0.386	95,900
2022-12-22	0.396	0.396	0.391	0.394	0.393	52,000
2022-12-21	0.390	0.397	0.390	0.392	0.391	48,800
2022-12-20	0.400	0.400	0.390	0.393	0.392	127,900
2022-12-19	0.397	0.397	0.392	0.395	0.394	99,300
2022-12-16	0.398	0.400	0.390	0.400	0.399	117,000
2022-12-15	0.399	0.400	0.397	0.399	0.398	125,972
2022-12-14	0.399	0.400	0.397	0.398	0.397	197,300
2022-12-13	0.400	0.400	0.397	0.399	0.398	85,249
2022-12-12	0.397	0.399	0.394	0.397	0.396	118,550
2022-12-09	0.397	0.401	0.397	0.401	0.400	190,500
2022-12-08	0.392	0.400	0.392	0.399	0.398	224,800
2022-12-07	0.394	0.396	0.392	0.394	0.393	140,050
2022-12-06	0.393	0.398	0.393	0.396	0.395	137,750
2022-12-05	0.390	0.398	0.390	0.397	0.396	222,200
2022-12-02	0.390	0.390	0.389	0.389	0.388	53,000
2022-12-01	0.390	0.392	0.388	0.390	0.389	124,650
2022-11-30	0.388	0.390	0.386	0.390	0.389	131,651
2022-11-29	0.383	0.390	0.383	0.389	0.388	197,601
2022-11-28	0.384	0.384	0.382	0.383	0.382	23,000
2022-11-25	0.383	0.386	0.381	0.384	0.383	32,500
2022-11-24	0.383	0.385	0.383	0.385	0.384	34,500
2022-11-23	0.385	0.385	0.382	0.383	0.382	166,300
2022-11-22	0.387	0.388	0.385	0.385	0.384	51,900
2022-11-21	0.386	0.389	0.386	0.388	0.387	52,000
2022-11-18	0.389	0.389	0.385	0.388	0.387	93,800
2022-11-17	0.383	0.391	0.381	0.389	0.388	249,600
2022-11-16	0.387	0.387	0.383	0.384	0.383	149,225
2022-11-15	0.380	0.386	0.378	0.386	0.385	184,400
2022-11-14	0.381	0.383	0.377	0.381	0.380	297,600
2022-11-11	0.380	0.383	0.379	0.381	0.380	201,400
2022-11-10	0.376	0.379	0.376	0.378	0.377	54,700
2022-11-09	0.377	0.377	0.375	0.377	0.376	156,250
2022-11-08	0.378	0.378	0.376	0.377	0.376	106,600
2022-11-07	0.377	0.378	0.375	0.377	0.376	83,700
2022-11-04	0.375	0.378	0.374	0.377	0.376	112,800
2022-11-03	0.375	0.375	0.372	0.373	0.372	48,500

← NewerPage 16 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.