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
2025-10-22	0.386	0.386	0.380	0.381	0.381	520,100
2025-10-21	0.383	0.389	0.383	0.387	0.387	482,060
2025-10-20	0.381	0.388	0.381	0.383	0.383	632,400
2025-10-17	0.390	0.390	0.379	0.380	0.380	1,302,594
2025-10-16	0.409	0.409	0.390	0.392	0.392	1,920,650
2025-10-15	0.397	0.409	0.394	0.407	0.407	2,761,925
2025-10-14	0.382	0.400	0.382	0.394	0.394	2,288,800
2025-10-13	0.376	0.383	0.373	0.377	0.377	1,109,250
2025-10-10	0.375	0.396	0.375	0.383	0.383	1,805,900
2025-10-09	0.380	0.381	0.374	0.375	0.375	478,500
2025-09-30	0.380	0.381	0.375	0.380	0.380	457,150
2025-09-29	0.386	0.386	0.375	0.382	0.382	749,763
2025-09-26	0.390	0.395	0.383	0.388	0.388	915,700
2025-09-25	0.375	0.392	0.375	0.390	0.390	2,463,901
2025-09-24	0.370	0.379	0.367	0.376	0.376	688,500
2025-09-23	0.372	0.372	0.363	0.367	0.367	799,200
2025-09-22	0.366	0.376	0.365	0.373	0.373	956,013
2025-09-19	0.367	0.371	0.364	0.365	0.365	600,500
2025-09-18	0.381	0.383	0.365	0.366	0.366	1,617,100
2025-09-17	0.376	0.384	0.376	0.382	0.382	1,005,990
2025-09-16	0.373	0.377	0.373	0.376	0.376	331,790
2025-09-15	0.383	0.383	0.373	0.376	0.376	473,937
2025-09-12	0.385	0.386	0.376	0.378	0.378	864,101
2025-09-11	0.375	0.386	0.375	0.384	0.384	1,858,931
2025-09-10	0.374	0.379	0.370	0.375	0.375	1,485,762
2025-09-09	0.360	0.386	0.356	0.382	0.382	4,145,243
2025-09-08	0.353	0.361	0.353	0.359	0.359	514,372
2025-09-05	0.348	0.356	0.348	0.355	0.355	750,372
2025-09-04	0.346	0.351	0.346	0.347	0.347	335,100
2025-09-03	0.351	0.351	0.347	0.349	0.349	219,900
2025-09-02	0.351	0.352	0.347	0.351	0.351	369,300
2025-09-01	0.353	0.353	0.350	0.352	0.352	336,600
2025-08-29	0.347	0.353	0.347	0.352	0.352	589,745
2025-08-28	0.343	0.348	0.343	0.348	0.348	296,730
2025-08-27	0.343	0.349	0.343	0.345	0.345	515,500
2025-08-26	0.354	0.355	0.344	0.345	0.345	967,700
2025-08-25	0.351	0.356	0.351	0.352	0.352	532,000
2025-08-22	0.355	0.356	0.347	0.352	0.352	833,689
2025-08-21	0.357	0.358	0.353	0.356	0.356	539,131
2025-08-20	0.349	0.355	0.349	0.355	0.355	730,035
2025-08-19	0.352	0.352	0.349	0.350	0.350	502,151
2025-08-18	0.348	0.353	0.345	0.352	0.352	734,530
2025-08-15	0.345	0.349	0.342	0.349	0.349	441,500
2025-08-14	0.347	0.355	0.344	0.344	0.344	1,032,551
2025-08-13	0.341	0.346	0.339	0.345	0.345	598,100
2025-08-12	0.339	0.343	0.336	0.342	0.342	465,300
2025-08-11	0.336	0.338	0.334	0.338	0.338	438,900
2025-08-08	0.340	0.340	0.335	0.337	0.337	92,800
2025-08-07	0.338	0.339	0.335	0.339	0.339	228,300
2025-08-06	0.339	0.341	0.338	0.339	0.339	185,400
2025-08-05	0.336	0.339	0.336	0.338	0.338	181,500
2025-08-04	0.337	0.337	0.333	0.335	0.335	181,100
2025-08-01	0.336	0.339	0.334	0.337	0.337	226,750
2025-07-31	0.340	0.344	0.338	0.339	0.339	193,763
2025-07-30	0.344	0.345	0.341	0.342	0.342	310,900
2025-07-29	0.342	0.343	0.339	0.343	0.343	253,800
2025-07-28	0.344	0.344	0.339	0.343	0.343	280,030
2025-07-25	0.347	0.347	0.342	0.344	0.344	449,500
2025-07-24	0.340	0.349	0.337	0.347	0.347	998,000
2025-07-23	0.336	0.339	0.336	0.339	0.339	407,950

← NewerPage 5 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.