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
2026-07-20	0.311	0.314	0.310	0.312	0.312	42,100
2026-07-17	0.315	0.316	0.312	0.313	0.313	77,100
2026-07-16	0.313	0.316	0.313	0.315	0.315	47,500
2026-07-15	0.314	0.320	0.314	0.316	0.316	131,700
2026-07-14	0.314	0.319	0.313	0.318	0.318	35,500
2026-07-13	0.325	0.325	0.315	0.315	0.315	176,300
2026-07-10	0.320	0.324	0.320	0.323	0.323	91,500
2026-07-09	0.324	0.324	0.319	0.324	0.324	108,100
2026-07-08	0.322	0.325	0.320	0.324	0.324	87,700
2026-07-07	0.326	0.331	0.322	0.324	0.324	69,300
2026-07-06	0.330	0.332	0.327	0.328	0.326	76,600
2026-07-03	0.326	0.331	0.326	0.328	0.326	30,500
2026-07-02	0.329	0.329	0.325	0.328	0.326	73,800
2026-07-01	0.325	0.330	0.322	0.329	0.327	498,945
2026-06-30	0.316	0.333	0.315	0.332	0.332	1,230,079
2026-06-29	0.311	0.322	0.308	0.316	0.316	511,245
2026-06-26	0.317	0.318	0.314	0.314	0.314	138,100
2026-06-25	0.318	0.323	0.314	0.319	0.319	154,500
2026-06-24	0.317	0.318	0.315	0.318	0.318	51,900
2026-06-23	0.320	0.321	0.317	0.318	0.318	202,200
2026-06-22	0.321	0.324	0.319	0.322	0.322	224,500
2026-06-18	0.322	0.324	0.317	0.323	0.323	438,900
2026-06-17	0.321	0.332	0.321	0.328	0.328	429,800
2026-06-16	0.321	0.321	0.319	0.319	0.319	14,500
2026-06-15	0.323	0.323	0.318	0.318	0.318	61,600
2026-06-12	0.318	0.322	0.314	0.318	0.318	117,800
2026-06-11	0.313	0.316	0.311	0.316	0.316	69,400
2026-06-10	0.324	0.324	0.312	0.312	0.312	182,400
2026-06-09	0.327	0.327	0.323	0.323	0.323	132,800
2026-06-08	0.330	0.330	0.319	0.327	0.327	432,500
2026-06-05	0.310	0.332	0.310	0.328	0.328	926,200
2026-06-04	0.315	0.316	0.306	0.314	0.314	362,500
2026-06-03	0.320	0.321	0.316	0.317	0.317	264,100
2026-06-02	0.326	0.326	0.319	0.320	0.320	139,000
2026-06-01	0.322	0.327	0.320	0.323	0.323	270,900
2026-05-29	0.327	0.329	0.323	0.326	0.326	145,000
2026-05-28	0.321	0.332	0.321	0.330	0.330	230,900
2026-05-27	0.321	0.327	0.319	0.326	0.326	219,600
2026-05-26	0.321	0.328	0.321	0.325	0.325	117,775
2026-05-25	0.323	0.331	0.321	0.328	0.328	173,200
2026-05-22	0.328	0.333	0.325	0.327	0.327	124,665
2026-05-21	0.335	0.338	0.328	0.328	0.328	264,765
2026-05-20	0.330	0.333	0.326	0.331	0.331	326,700
2026-05-19	0.333	0.335	0.329	0.334	0.334	215,075
2026-05-18	0.330	0.340	0.325	0.331	0.331	253,800
2026-05-15	0.343	0.343	0.330	0.337	0.337	341,865
2026-05-14	0.324	0.346	0.324	0.343	0.343	1,324,841
2026-05-13	0.326	0.329	0.319	0.324	0.324	656,100
2026-05-12	0.324	0.330	0.323	0.330	0.330	126,100
2026-05-11	0.331	0.332	0.324	0.325	0.325	497,600
2026-05-08	0.338	0.338	0.330	0.332	0.332	429,665
2026-05-07	0.343	0.345	0.335	0.339	0.339	322,300
2026-05-06	0.343	0.350	0.338	0.346	0.346	554,700
2026-04-30	0.353	0.353	0.342	0.347	0.347	295,226
2026-04-29	0.351	0.353	0.343	0.349	0.349	174,624
2026-04-28	0.358	0.358	0.344	0.345	0.345	458,800
2026-04-27	0.349	0.360	0.342	0.359	0.359	478,700
2026-04-24	0.350	0.351	0.347	0.351	0.351	121,100
2026-04-23	0.348	0.352	0.344	0.352	0.352	181,145
2026-04-22	0.353	0.355	0.348	0.350	0.350	152,400

← NewerPage 2 of 21 · 1,216 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.