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
2025-01-20	0.362	0.362	0.356	0.358	0.358	51,000
2025-01-17	0.356	0.359	0.354	0.358	0.358	89,500
2025-01-16	0.358	0.363	0.358	0.359	0.359	142,200
2025-01-15	0.361	0.361	0.356	0.359	0.359	127,135
2025-01-14	0.350	0.359	0.350	0.359	0.359	382,262
2025-01-13	0.350	0.350	0.343	0.350	0.350	139,962
2025-01-10	0.353	0.353	0.346	0.353	0.353	167,300
2025-01-09	0.353	0.353	0.351	0.352	0.352	56,100
2025-01-08	0.355	0.358	0.346	0.352	0.352	210,600
2025-01-07	0.352	0.355	0.343	0.355	0.355	248,400
2025-01-06	0.338	0.351	0.338	0.349	0.349	164,200
2025-01-03	0.346	0.351	0.341	0.342	0.342	337,500
2025-01-02	0.361	0.364	0.345	0.347	0.347	563,600
2024-12-31	0.368	0.371	0.355	0.360	0.360	493,400
2024-12-30	0.380	0.380	0.365	0.371	0.371	461,800
2024-12-27	0.381	0.386	0.380	0.380	0.380	307,300
2024-12-26	0.373	0.380	0.373	0.380	0.380	148,800
2024-12-25	0.385	0.385	0.370	0.378	0.378	303,350
2024-12-24	0.377	0.384	0.376	0.382	0.382	303,600
2024-12-23	0.392	0.392	0.375	0.375	0.375	659,500
2024-12-20	0.384	0.393	0.384	0.393	0.393	660,026
2024-12-19	0.382	0.382	0.377	0.381	0.381	181,900
2024-12-18	0.374	0.382	0.374	0.377	0.377	306,276
2024-12-17	0.389	0.390	0.373	0.375	0.375	957,101
2024-12-16	0.391	0.398	0.390	0.390	0.390	851,351
2024-12-13	0.400	0.400	0.392	0.393	0.393	1,070,701
2024-12-12	0.385	0.403	0.380	0.402	0.402	2,220,651
2024-12-11	0.377	0.383	0.374	0.383	0.383	534,627
2024-12-10	0.376	0.382	0.371	0.373	0.373	532,144
2024-12-09	0.371	0.372	0.367	0.370	0.370	176,400
2024-12-06	0.368	0.373	0.366	0.371	0.371	301,750
2024-12-05	0.367	0.370	0.365	0.368	0.368	97,000
2024-12-04	0.374	0.374	0.363	0.371	0.371	591,000
2024-12-03	0.369	0.381	0.366	0.375	0.375	688,217
2024-12-02	0.360	0.369	0.360	0.369	0.369	730,400
2024-11-29	0.363	0.363	0.354	0.363	0.363	348,500
2024-11-28	0.360	0.362	0.357	0.362	0.362	243,900
2024-11-27	0.360	0.363	0.352	0.363	0.363	464,500
2024-11-26	0.363	0.368	0.355	0.363	0.363	651,700
2024-11-25	0.348	0.366	0.343	0.365	0.365	1,090,594
2024-11-22	0.360	0.360	0.349	0.349	0.349	409,200
2024-11-21	0.356	0.362	0.356	0.360	0.360	149,200
2024-11-20	0.355	0.360	0.353	0.359	0.359	343,401
2024-11-19	0.349	0.356	0.348	0.350	0.350	362,843
2024-11-18	0.361	0.363	0.349	0.349	0.349	493,800
2024-11-15	0.360	0.368	0.356	0.357	0.357	528,500
2024-11-14	0.380	0.380	0.360	0.360	0.360	1,468,250
2024-11-13	0.349	0.381	0.340	0.380	0.380	3,075,427
2024-11-12	0.356	0.361	0.347	0.350	0.350	465,199
2024-11-11	0.359	0.363	0.349	0.360	0.360	749,900
2024-11-08	0.365	0.369	0.355	0.361	0.361	667,500
2024-11-07	0.356	0.366	0.353	0.365	0.365	1,073,651
2024-11-06	0.346	0.356	0.346	0.353	0.353	984,700
2024-11-05	0.338	0.350	0.338	0.349	0.349	691,800
2024-11-04	0.333	0.340	0.330	0.339	0.339	1,033,585
2024-11-01	0.349	0.350	0.332	0.333	0.333	676,600
2024-10-31	0.339	0.355	0.339	0.351	0.351	1,036,343
2024-10-30	0.340	0.342	0.334	0.340	0.340	364,541
2024-10-29	0.343	0.345	0.331	0.338	0.338	534,800
2024-10-28	0.331	0.348	0.331	0.343	0.343	1,047,400

← NewerPage 8 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.