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
2022-11-02	0.376	0.377	0.372	0.375	0.374	62,600
2022-11-01	0.372	0.378	0.372	0.375	0.374	92,400
2022-10-31	0.378	0.383	0.363	0.370	0.369	529,200
2022-10-28	0.382	0.386	0.373	0.378	0.377	179,800
2022-10-27	0.388	0.389	0.382	0.386	0.385	195,600
2022-10-26	0.382	0.391	0.381	0.388	0.387	236,300
2022-10-25	0.380	0.392	0.377	0.388	0.387	363,325
2022-10-24	0.382	0.386	0.368	0.379	0.378	156,100
2022-10-21	0.383	0.389	0.383	0.386	0.385	48,200
2022-10-20	0.381	0.387	0.380	0.384	0.383	36,400
2022-10-19	0.386	0.386	0.382	0.384	0.383	70,600
2022-10-18	0.389	0.390	0.386	0.388	0.387	91,600
2022-10-17	0.389	0.390	0.384	0.389	0.388	60,600
2022-10-14	0.379	0.391	0.379	0.388	0.387	150,400
2022-10-13	0.372	0.384	0.372	0.379	0.378	199,401
2022-10-12	0.365	0.376	0.365	0.373	0.372	79,400
2022-10-11	0.366	0.371	0.363	0.369	0.368	73,800
2022-10-10	0.376	0.376	0.368	0.370	0.369	55,700
2022-09-30	0.370	0.376	0.370	0.373	0.372	66,300
2022-09-29	0.374	0.377	0.366	0.375	0.374	194,700
2022-09-28	0.380	0.382	0.372	0.375	0.374	97,101
2022-09-27	0.372	0.380	0.372	0.380	0.379	236,000
2022-09-26	0.401	0.409	0.366	0.372	0.371	333,800
2022-09-23	0.413	0.414	0.404	0.404	0.403	226,900
2022-09-22	0.415	0.415	0.413	0.413	0.412	60,700
2022-09-21	0.413	0.415	0.412	0.415	0.414	109,551
2022-09-20	0.413	0.418	0.411	0.417	0.416	180,900
2022-09-19	0.414	0.414	0.410	0.412	0.411	106,200
2022-09-16	0.419	0.420	0.412	0.412	0.411	284,500
2022-09-15	0.420	0.420	0.416	0.418	0.417	207,600
2022-09-14	0.417	0.426	0.417	0.422	0.421	381,550
2022-09-13	0.419	0.420	0.417	0.417	0.416	159,800
2022-09-09	0.421	0.421	0.417	0.419	0.418	43,870
2022-09-08	0.419	0.422	0.418	0.420	0.419	90,970
2022-09-07	0.425	0.425	0.419	0.420	0.419	128,701
2022-09-06	0.421	0.424	0.417	0.424	0.423	322,302
2022-09-05	0.422	0.422	0.417	0.420	0.419	108,300
2022-09-02	0.416	0.420	0.416	0.420	0.419	105,800
2022-09-01	0.420	0.422	0.418	0.420	0.419	61,600
2022-08-31	0.423	0.423	0.418	0.419	0.418	98,800
2022-08-30	0.422	0.422	0.418	0.421	0.420	111,200
2022-08-29	0.417	0.421	0.416	0.420	0.419	57,072
2022-08-26	0.419	0.421	0.416	0.419	0.418	156,925
2022-08-25	0.418	0.422	0.417	0.420	0.419	128,518
2022-08-24	0.422	0.422	0.415	0.418	0.417	331,900
2022-08-23	0.425	0.425	0.421	0.423	0.422	200,461
2022-08-22	0.424	0.426	0.423	0.426	0.425	87,760
2022-08-19	0.424	0.427	0.422	0.424	0.423	150,500
2022-08-18	0.424	0.427	0.424	0.425	0.424	101,500
2022-08-17	0.427	0.428	0.425	0.425	0.424	150,600
2022-08-16	0.426	0.430	0.424	0.429	0.428	187,800
2022-08-15	0.427	0.429	0.426	0.427	0.426	129,900
2022-08-12	0.430	0.430	0.426	0.427	0.426	249,029
2022-08-11	0.425	0.428	0.424	0.428	0.427	230,660
2022-08-10	0.421	0.430	0.421	0.428	0.427	454,400
2022-08-09	0.423	0.425	0.423	0.423	0.422	112,800
2022-08-08	0.420	0.424	0.420	0.423	0.422	119,200
2022-08-05	0.418	0.422	0.418	0.422	0.421	180,200
2022-08-04	0.423	0.423	0.417	0.422	0.421	91,700
2022-08-03	0.423	0.426	0.419	0.422	0.421	273,400

← NewerPage 17 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.