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
2022-08-02	0.421	0.423	0.414	0.417	0.416	563,300
2022-08-01	0.430	0.439	0.426	0.426	0.425	1,139,961
2022-07-29	0.420	0.429	0.419	0.428	0.427	1,016,160
2022-07-28	0.418	0.421	0.415	0.419	0.418	160,460
2022-07-27	0.418	0.418	0.413	0.416	0.415	57,960
2022-07-26	0.419	0.419	0.411	0.418	0.417	148,301
2022-07-25	0.416	0.419	0.412	0.415	0.414	175,500
2022-07-22	0.419	0.421	0.418	0.419	0.418	108,560
2022-07-21	0.420	0.421	0.417	0.419	0.418	194,200
2022-07-20	0.422	0.422	0.419	0.422	0.421	139,725
2022-07-19	0.422	0.425	0.418	0.421	0.420	158,700
2022-07-18	0.426	0.426	0.418	0.424	0.423	216,001
2022-07-15	0.428	0.428	0.417	0.419	0.418	282,000
2022-07-14	0.425	0.430	0.423	0.428	0.427	88,600
2022-07-13	0.429	0.430	0.425	0.430	0.377	174,110
2022-07-12	0.431	0.431	0.425	0.430	0.377	149,500
2022-07-11	0.430	0.432	0.427	0.431	0.378	82,000
2022-07-08	0.429	0.433	0.426	0.432	0.379	156,548
2022-07-07	0.424	0.431	0.424	0.428	0.375	199,100
2022-07-06	0.429	0.430	0.424	0.426	0.373	158,400
2022-07-05	0.431	0.431	0.428	0.429	0.376	86,800
2022-07-04	0.431	0.432	0.429	0.432	0.379	80,800
2022-07-01	0.432	0.433	0.430	0.432	0.379	47,400
2022-06-30	0.432	0.436	0.431	0.432	0.379	102,900
2022-06-29	0.436	0.438	0.432	0.432	0.379	145,500
2022-06-28	0.439	0.439	0.432	0.435	0.381	216,260
2022-06-27	0.433	0.436	0.430	0.433	0.380	284,700
2022-06-24	0.427	0.439	0.427	0.433	0.380	1,105,150
2022-06-23	0.425	0.427	0.425	0.426	0.373	170,400
2022-06-22	0.426	0.426	0.422	0.423	0.371	78,400
2022-06-21	0.425	0.427	0.423	0.426	0.373	135,800
2022-06-20	0.425	0.425	0.422	0.425	0.373	129,000
2022-06-17	0.421	0.425	0.421	0.425	0.373	117,000
2022-06-16	0.421	0.426	0.421	0.424	0.372	106,548
2022-06-15	0.420	0.426	0.420	0.425	0.373	235,000
2022-06-14	0.421	0.422	0.417	0.419	0.367	119,200
2022-06-13	0.423	0.425	0.420	0.420	0.368	168,500
2022-06-10	0.420	0.423	0.420	0.423	0.371	70,001
2022-06-09	0.423	0.427	0.415	0.421	0.369	343,900
2022-06-08	0.429	0.431	0.423	0.427	0.374	318,200
2022-06-07	0.423	0.430	0.423	0.429	0.376	409,300
2022-06-06	0.422	0.427	0.421	0.425	0.373	296,200
2022-06-02	0.425	0.427	0.421	0.427	0.374	301,300
2022-06-01	0.426	0.426	0.423	0.426	0.373	89,600
2022-05-31	0.426	0.427	0.418	0.426	0.373	228,900
2022-05-30	0.423	0.427	0.422	0.426	0.373	301,198
2022-05-27	0.420	0.424	0.420	0.422	0.370	336,500
2022-05-26	0.418	0.420	0.416	0.419	0.367	242,500
2022-05-25	0.414	0.418	0.412	0.416	0.365	159,200
2022-05-24	0.415	0.419	0.415	0.415	0.364	69,200
2022-05-23	0.421	0.421	0.415	0.417	0.366	243,500
2022-05-20	0.419	0.420	0.416	0.420	0.368	205,500
2022-05-19	0.420	0.420	0.418	0.420	0.368	55,987
2022-05-18	0.415	0.422	0.415	0.421	0.369	143,687
2022-05-17	0.418	0.420	0.414	0.419	0.367	62,800
2022-05-16	0.422	0.423	0.418	0.418	0.366	113,900
2022-05-13	0.420	0.421	0.416	0.421	0.369	87,600
2022-05-12	0.418	0.421	0.417	0.421	0.369	136,287
2022-05-11	0.422	0.424	0.417	0.417	0.366	191,900
2022-05-10	0.419	0.422	0.415	0.422	0.370	246,800

← NewerPage 18 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.