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
2022-05-09	0.412	0.420	0.412	0.420	0.368	125,611
2022-05-06	0.416	0.419	0.413	0.415	0.364	101,400
2022-05-05	0.422	0.423	0.412	0.420	0.368	362,300
2022-04-29	0.415	0.422	0.412	0.420	0.368	460,600
2022-04-28	0.413	0.416	0.411	0.411	0.360	65,200
2022-04-27	0.408	0.416	0.405	0.415	0.364	276,200
2022-04-26	0.418	0.418	0.410	0.414	0.363	281,511
2022-04-25	0.433	0.433	0.410	0.413	0.362	579,200
2022-04-22	0.434	0.434	0.429	0.431	0.378	98,100
2022-04-21	0.434	0.434	0.429	0.429	0.376	172,500
2022-04-20	0.435	0.435	0.430	0.433	0.380	228,060
2022-04-19	0.433	0.433	0.428	0.431	0.378	260,300
2022-04-18	0.437	0.437	0.430	0.433	0.380	358,000
2022-04-15	0.438	0.438	0.433	0.436	0.382	174,460
2022-04-14	0.441	0.443	0.438	0.439	0.385	155,000
2022-04-13	0.440	0.442	0.434	0.438	0.384	219,349
2022-04-12	0.440	0.443	0.431	0.442	0.387	348,300
2022-04-11	0.443	0.445	0.440	0.440	0.386	319,400
2022-04-08	0.442	0.446	0.440	0.443	0.388	510,300
2022-04-07	0.444	0.447	0.442	0.443	0.388	278,600
2022-04-06	0.444	0.447	0.442	0.445	0.390	172,200
2022-04-01	0.447	0.447	0.441	0.444	0.389	302,600
2022-03-31	0.451	0.451	0.445	0.447	0.392	311,400
2022-03-30	0.454	0.454	0.448	0.452	0.396	165,200
2022-03-29	0.445	0.452	0.445	0.449	0.394	283,300
2022-03-28	0.444	0.451	0.444	0.448	0.393	137,200
2022-03-25	0.451	0.453	0.447	0.449	0.394	363,100
2022-03-24	0.446	0.453	0.443	0.453	0.397	662,600
2022-03-23	0.462	0.462	0.443	0.448	0.393	1,571,500
2022-03-22	0.472	0.473	0.456	0.461	0.404	1,353,500
2022-03-21	0.467	0.474	0.467	0.470	0.412	1,745,022
2022-03-18	0.452	0.468	0.447	0.462	0.405	1,905,094
2022-03-17	0.450	0.455	0.446	0.452	0.396	729,051
2022-03-16	0.435	0.454	0.430	0.450	0.394	888,094
2022-03-15	0.436	0.439	0.428	0.431	0.378	384,087
2022-03-14	0.433	0.442	0.433	0.437	0.383	121,700
2022-03-11	0.437	0.441	0.436	0.437	0.383	127,100
2022-03-10	0.444	0.444	0.438	0.439	0.385	181,800
2022-03-09	0.441	0.444	0.430	0.439	0.385	360,851
2022-03-08	0.443	0.448	0.440	0.442	0.387	173,200
2022-03-07	0.448	0.448	0.441	0.443	0.388	128,800
2022-03-04	0.440	0.452	0.438	0.446	0.391	517,000
2022-03-03	0.440	0.444	0.440	0.443	0.388	171,000
2022-03-02	0.442	0.444	0.440	0.441	0.387	267,000
2022-03-01	0.448	0.448	0.443	0.445	0.390	148,800
2022-02-28	0.444	0.447	0.444	0.445	0.390	141,500
2022-02-25	0.448	0.450	0.444	0.445	0.390	233,100
2022-02-24	0.449	0.452	0.446	0.448	0.393	356,600
2022-02-23	0.447	0.452	0.443	0.450	0.394	242,000
2022-02-22	0.448	0.452	0.446	0.449	0.394	119,500
2022-02-21	0.447	0.453	0.444	0.453	0.397	221,400
2022-02-18	0.445	0.450	0.445	0.448	0.393	166,600
2022-02-17	0.447	0.448	0.446	0.446	0.391	78,200
2022-02-16	0.449	0.451	0.446	0.448	0.393	62,900
2022-02-15	0.445	0.449	0.444	0.447	0.392	34,300
2022-02-14	0.447	0.447	0.444	0.445	0.390	75,000
2022-02-11	0.452	0.452	0.446	0.446	0.391	103,600
2022-02-10	0.450	0.452	0.450	0.452	0.396	137,351
2022-02-09	0.446	0.451	0.446	0.450	0.394	177,000
2022-02-08	0.447	0.449	0.445	0.446	0.391	169,700

← NewerPage 19 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.