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
2025-04-23	0.303	0.303	0.299	0.302	0.302	105,000
2025-04-22	0.305	0.305	0.302	0.302	0.302	21,600
2025-04-21	0.302	0.305	0.302	0.303	0.303	28,400
2025-04-18	0.300	0.303	0.300	0.303	0.303	33,880
2025-04-17	0.300	0.304	0.300	0.302	0.302	75,900
2025-04-16	0.305	0.305	0.300	0.301	0.301	86,600
2025-04-15	0.305	0.305	0.303	0.305	0.305	54,500
2025-04-14	0.310	0.310	0.305	0.305	0.305	99,500
2025-04-11	0.301	0.306	0.300	0.306	0.306	115,393
2025-04-10	0.300	0.309	0.295	0.306	0.306	213,110
2025-04-09	0.300	0.302	0.292	0.302	0.302	223,000
2025-04-08	0.297	0.307	0.297	0.298	0.298	263,100
2025-04-07	0.322	0.322	0.297	0.297	0.297	813,000
2025-04-03	0.324	0.331	0.323	0.330	0.330	44,200
2025-04-02	0.329	0.331	0.325	0.329	0.329	56,200
2025-04-01	0.327	0.331	0.327	0.328	0.328	118,000
2025-03-31	0.335	0.335	0.328	0.331	0.331	237,050
2025-03-28	0.330	0.334	0.329	0.331	0.331	147,400
2025-03-27	0.336	0.338	0.328	0.332	0.332	121,500
2025-03-26	0.326	0.334	0.326	0.334	0.334	285,644
2025-03-25	0.322	0.326	0.322	0.326	0.326	117,350
2025-03-24	0.331	0.331	0.319	0.323	0.323	384,800
2025-03-21	0.338	0.338	0.332	0.332	0.332	222,900
2025-03-20	0.336	0.339	0.335	0.339	0.339	189,100
2025-03-19	0.339	0.339	0.335	0.338	0.338	179,900
2025-03-18	0.336	0.339	0.336	0.338	0.338	156,144
2025-03-17	0.335	0.336	0.334	0.336	0.336	252,300
2025-03-14	0.326	0.335	0.325	0.335	0.335	253,634
2025-03-13	0.328	0.329	0.327	0.327	0.327	138,100
2025-03-12	0.331	0.335	0.327	0.330	0.330	344,700
2025-03-11	0.333	0.337	0.331	0.332	0.332	290,000
2025-03-10	0.337	0.337	0.333	0.335	0.335	155,300
2025-03-07	0.336	0.336	0.332	0.333	0.333	128,900
2025-03-06	0.331	0.338	0.330	0.336	0.336	401,644
2025-03-05	0.334	0.334	0.331	0.333	0.333	47,400
2025-03-04	0.330	0.332	0.328	0.332	0.332	48,901
2025-03-03	0.330	0.335	0.325	0.331	0.331	150,400
2025-02-28	0.335	0.337	0.332	0.332	0.332	117,931
2025-02-27	0.332	0.337	0.332	0.336	0.336	224,800
2025-02-26	0.338	0.338	0.332	0.335	0.335	344,100
2025-02-25	0.334	0.338	0.330	0.338	0.338	315,131
2025-02-24	0.343	0.343	0.334	0.334	0.334	436,300
2025-02-21	0.352	0.352	0.343	0.344	0.344	386,500
2025-02-20	0.345	0.350	0.345	0.350	0.350	209,400
2025-02-19	0.352	0.352	0.345	0.346	0.346	93,400
2025-02-18	0.349	0.350	0.344	0.349	0.349	106,200
2025-02-17	0.345	0.348	0.340	0.348	0.348	483,700
2025-02-14	0.356	0.360	0.346	0.348	0.348	383,800
2025-02-13	0.358	0.361	0.357	0.360	0.360	234,900
2025-02-12	0.363	0.363	0.354	0.359	0.359	516,500
2025-02-11	0.367	0.367	0.362	0.364	0.364	191,200
2025-02-10	0.366	0.367	0.361	0.367	0.367	144,199
2025-02-07	0.364	0.366	0.361	0.366	0.366	440,001
2025-02-06	0.363	0.363	0.357	0.363	0.363	154,200
2025-02-05	0.365	0.365	0.358	0.359	0.359	64,100
2025-01-27	0.362	0.363	0.360	0.360	0.360	128,000
2025-01-24	0.361	0.361	0.354	0.360	0.360	127,700
2025-01-23	0.358	0.365	0.348	0.356	0.356	329,400
2025-01-22	0.352	0.357	0.350	0.351	0.351	114,600
2025-01-21	0.357	0.357	0.354	0.355	0.355	127,300

← NewerPage 7 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.