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
2025-07-22	0.337	0.338	0.333	0.337	0.337	238,000
2025-07-21	0.331	0.336	0.329	0.336	0.336	290,500
2025-07-18	0.333	0.335	0.332	0.332	0.332	191,044
2025-07-17	0.333	0.334	0.331	0.334	0.334	276,801
2025-07-16	0.332	0.334	0.331	0.334	0.334	103,000
2025-07-15	0.340	0.340	0.330	0.333	0.333	373,000
2025-07-14	0.335	0.339	0.335	0.339	0.339	314,300
2025-07-11	0.336	0.340	0.333	0.338	0.338	518,380
2025-07-10	0.334	0.336	0.332	0.335	0.335	267,700
2025-07-09	0.338	0.338	0.333	0.334	0.334	416,601
2025-07-08	0.325	0.338	0.325	0.337	0.337	690,531
2025-07-07	0.328	0.332	0.326	0.329	0.329	209,330
2025-07-04	0.337	0.340	0.322	0.330	0.330	975,280
2025-07-03	0.341	0.347	0.331	0.338	0.338	1,625,832
2025-07-02	0.324	0.335	0.323	0.333	0.333	1,282,140
2025-07-01	0.324	0.324	0.321	0.322	0.322	179,100
2025-06-30	0.319	0.323	0.319	0.323	0.323	400,400
2025-06-27	0.316	0.320	0.316	0.319	0.319	142,700
2025-06-26	0.316	0.318	0.314	0.318	0.318	187,700
2025-06-25	0.318	0.318	0.313	0.317	0.317	199,300
2025-06-24	0.311	0.316	0.308	0.316	0.316	232,400
2025-06-23	0.312	0.312	0.304	0.310	0.310	257,400
2025-06-20	0.313	0.313	0.310	0.312	0.312	40,900
2025-06-19	0.311	0.314	0.310	0.310	0.310	127,200
2025-06-18	0.315	0.318	0.313	0.314	0.314	78,370
2025-06-17	0.317	0.317	0.314	0.317	0.317	46,400
2025-06-16	0.315	0.317	0.311	0.317	0.317	360,200
2025-06-13	0.317	0.319	0.317	0.317	0.317	87,500
2025-06-12	0.317	0.320	0.316	0.318	0.318	90,265
2025-06-11	0.317	0.321	0.317	0.317	0.317	99,100
2025-06-10	0.322	0.322	0.317	0.318	0.318	97,000
2025-06-09	0.321	0.321	0.317	0.320	0.320	99,500
2025-06-06	0.318	0.321	0.318	0.320	0.320	90,200
2025-06-05	0.323	0.323	0.319	0.323	0.323	186,851
2025-06-04	0.323	0.323	0.319	0.322	0.322	219,565
2025-06-03	0.316	0.323	0.313	0.322	0.322	364,100
2025-05-30	0.312	0.317	0.311	0.316	0.316	158,800
2025-05-29	0.307	0.319	0.304	0.316	0.316	382,800
2025-05-28	0.311	0.311	0.305	0.309	0.309	156,130
2025-05-27	0.308	0.310	0.308	0.309	0.309	85,900
2025-05-26	0.308	0.312	0.308	0.309	0.309	142,143
2025-05-23	0.308	0.310	0.308	0.309	0.309	61,800
2025-05-22	0.310	0.310	0.306	0.309	0.309	54,800
2025-05-21	0.308	0.311	0.307	0.311	0.311	113,700
2025-05-20	0.307	0.310	0.307	0.310	0.310	43,400
2025-05-19	0.307	0.313	0.306	0.308	0.308	113,200
2025-05-16	0.308	0.311	0.307	0.310	0.310	89,100
2025-05-15	0.311	0.311	0.306	0.309	0.309	61,100
2025-05-14	0.307	0.310	0.307	0.310	0.310	87,800
2025-05-13	0.309	0.310	0.306	0.308	0.308	113,600
2025-05-12	0.308	0.310	0.308	0.309	0.309	49,400
2025-05-09	0.309	0.309	0.308	0.309	0.309	55,600
2025-05-08	0.310	0.314	0.310	0.313	0.313	50,300
2025-05-07	0.315	0.316	0.311	0.313	0.313	154,000
2025-05-06	0.308	0.315	0.307	0.313	0.313	253,700
2025-04-30	0.305	0.307	0.300	0.306	0.306	279,830
2025-04-29	0.297	0.300	0.296	0.298	0.298	41,900
2025-04-28	0.302	0.302	0.297	0.298	0.298	53,000
2025-04-25	0.300	0.302	0.299	0.302	0.302	148,100
2025-04-24	0.300	0.304	0.300	0.303	0.303	78,450

← NewerPage 6 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.