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
2026-01-16	0.357	0.360	0.357	0.358	0.358	232,900
2026-01-15	0.359	0.363	0.357	0.358	0.358	396,100
2026-01-14	0.375	0.375	0.356	0.364	0.364	615,300
2026-01-13	0.377	0.377	0.368	0.369	0.369	308,900
2026-01-12	0.362	0.375	0.362	0.373	0.373	1,053,200
2026-01-09	0.367	0.367	0.361	0.365	0.365	299,400
2026-01-08	0.370	0.370	0.363	0.367	0.367	340,400
2026-01-07	0.369	0.371	0.365	0.368	0.368	367,900
2026-01-06	0.365	0.367	0.362	0.366	0.366	268,250
2026-01-05	0.356	0.364	0.356	0.362	0.362	275,976
2025-12-31	0.352	0.358	0.351	0.356	0.356	112,500
2025-12-30	0.358	0.358	0.351	0.353	0.353	486,200
2025-12-29	0.361	0.362	0.358	0.359	0.359	91,600
2025-12-26	0.367	0.368	0.361	0.362	0.362	216,800
2025-12-25	0.360	0.367	0.359	0.366	0.366	373,351
2025-12-24	0.359	0.363	0.355	0.362	0.362	235,400
2025-12-23	0.353	0.366	0.353	0.360	0.360	860,944
2025-12-22	0.350	0.354	0.348	0.351	0.351	290,600
2025-12-19	0.345	0.350	0.342	0.349	0.349	174,539
2025-12-18	0.343	0.345	0.340	0.341	0.341	187,800
2025-12-17	0.342	0.345	0.340	0.344	0.344	98,500
2025-12-16	0.348	0.350	0.340	0.343	0.343	173,600
2025-12-15	0.343	0.348	0.343	0.348	0.348	69,100
2025-12-12	0.343	0.350	0.343	0.347	0.347	135,400
2025-12-11	0.350	0.350	0.345	0.348	0.348	191,900
2025-12-10	0.342	0.345	0.337	0.345	0.345	165,750
2025-12-09	0.348	0.352	0.340	0.340	0.340	287,900
2025-12-08	0.351	0.351	0.347	0.349	0.349	174,500
2025-12-05	0.350	0.350	0.343	0.349	0.349	169,800
2025-12-04	0.347	0.348	0.343	0.344	0.344	536,339
2025-12-03	0.356	0.362	0.348	0.348	0.348	552,600
2025-12-02	0.365	0.365	0.353	0.355	0.355	423,200
2025-12-01	0.367	0.367	0.361	0.366	0.366	159,700
2025-11-28	0.364	0.369	0.364	0.369	0.369	217,900
2025-11-27	0.365	0.370	0.364	0.365	0.365	166,700
2025-11-26	0.370	0.371	0.362	0.368	0.368	252,117
2025-11-25	0.363	0.367	0.362	0.364	0.364	316,500
2025-11-24	0.368	0.372	0.353	0.367	0.367	565,701
2025-11-21	0.380	0.380	0.365	0.368	0.368	836,404
2025-11-20	0.385	0.386	0.381	0.382	0.382	347,800
2025-11-19	0.397	0.399	0.383	0.385	0.385	1,000,700
2025-11-18	0.398	0.400	0.393	0.398	0.398	432,800
2025-11-17	0.392	0.401	0.392	0.398	0.398	403,900
2025-11-14	0.398	0.399	0.392	0.395	0.395	585,880
2025-11-13	0.402	0.404	0.398	0.401	0.401	530,759
2025-11-12	0.398	0.408	0.398	0.402	0.402	935,659
2025-11-11	0.399	0.404	0.398	0.398	0.398	557,100
2025-11-10	0.382	0.407	0.382	0.405	0.405	2,080,601
2025-11-07	0.388	0.396	0.387	0.394	0.394	362,301
2025-11-06	0.397	0.398	0.388	0.390	0.390	379,110
2025-11-05	0.396	0.396	0.390	0.392	0.392	413,500
2025-11-04	0.398	0.405	0.396	0.396	0.396	332,300
2025-11-03	0.396	0.406	0.395	0.402	0.402	573,900
2025-10-31	0.400	0.402	0.394	0.400	0.400	418,200
2025-10-30	0.399	0.403	0.397	0.399	0.399	831,895
2025-10-29	0.392	0.407	0.392	0.399	0.399	1,132,750
2025-10-28	0.393	0.393	0.386	0.391	0.391	224,200
2025-10-27	0.384	0.394	0.384	0.393	0.393	898,550
2025-10-24	0.381	0.384	0.377	0.383	0.383	313,826
2025-10-23	0.377	0.382	0.373	0.376	0.376	569,000

← NewerPage 4 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.