Shandong Huapeng Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.750 | 3.790 | 3.570 | 3.630 | 3.630 | 4,018,400 |
| 2026-10-21 | 3.790 | 3.810 | 3.730 | 3.760 | 3.760 | 5,331,400 |
| 2026-10-20 | 3.810 | 3.880 | 3.660 | 3.730 | 3.730 | 8,720,000 |
| 2026-10-19 | 3.960 | 3.960 | 3.600 | 3.750 | 3.750 | 9,302,850 |
| 2026-10-16 | 3.990 | 4.130 | 3.880 | 3.950 | 3.950 | 6,194,400 |
| 2026-10-15 | 3.950 | 4.120 | 3.880 | 3.930 | 3.930 | 6,998,600 |
| 2026-10-14 | 4.210 | 4.330 | 4.030 | 4.070 | 4.070 | 5,083,900 |
| 2026-10-13 | 3.980 | 4.170 | 3.840 | 4.120 | 4.120 | 7,709,720 |
| 2026-10-12 | 4.400 | 4.460 | 4.050 | 4.050 | 4.050 | 11,432,960 |
| 2026-10-09 | 4.280 | 4.500 | 4.130 | 4.500 | 4.500 | 9,406,710 |
| 2026-10-08 | 4.150 | 4.430 | 4.150 | 4.260 | 4.260 | 11,242,120 |
| 2026-09-30 | 4.990 | 4.990 | 4.460 | 4.460 | 4.460 | 11,787,300 |
| 2026-09-29 | 4.960 | 5.060 | 4.930 | 4.950 | 4.950 | 3,410,500 |
| 2026-09-28 | 5.200 | 5.200 | 4.910 | 4.930 | 4.930 | 5,558,300 |
| 2026-09-24 | 5.180 | 5.260 | 5.140 | 5.190 | 5.190 | 4,298,000 |
| 2026-09-23 | 5.380 | 5.440 | 5.150 | 5.240 | 5.240 | 8,348,964 |
| 2026-09-22 | 5.430 | 5.610 | 5.410 | 5.450 | 5.450 | 4,301,400 |
| 2026-09-21 | 5.410 | 5.530 | 5.400 | 5.470 | 5.470 | 4,047,100 |
| 2026-09-18 | 5.310 | 5.610 | 5.310 | 5.510 | 5.510 | 5,695,400 |
| 2026-09-17 | 5.300 | 5.500 | 5.270 | 5.310 | 5.310 | 4,510,120 |
| 2026-09-16 | 5.350 | 5.410 | 5.210 | 5.310 | 5.310 | 2,995,180 |
| 2026-09-15 | 5.490 | 5.560 | 5.320 | 5.340 | 5.340 | 4,523,900 |
| 2026-09-14 | 5.440 | 5.660 | 5.380 | 5.490 | 5.490 | 4,561,200 |
| 2026-09-11 | 5.610 | 5.630 | 5.370 | 5.530 | 5.530 | 4,672,600 |
| 2026-09-10 | 5.600 | 5.750 | 5.500 | 5.580 | 5.580 | 5,162,480 |
| 2026-09-09 | 5.700 | 5.720 | 5.540 | 5.660 | 5.660 | 4,277,140 |
| 2026-09-08 | 5.900 | 6.020 | 5.660 | 5.730 | 5.730 | 6,511,000 |
| 2026-09-07 | 5.800 | 5.970 | 5.620 | 5.910 | 5.910 | 4,840,800 |
| 2026-09-04 | 5.800 | 6.050 | 5.780 | 5.810 | 5.810 | 6,453,200 |
| 2026-09-03 | 6.010 | 6.010 | 5.710 | 5.750 | 5.750 | 6,291,100 |
| 2026-09-02 | 6.100 | 6.160 | 5.870 | 5.920 | 5.920 | 9,636,780 |
| 2026-09-01 | 5.380 | 5.960 | 5.360 | 5.960 | 5.960 | 13,363,260 |
| 2026-08-31 | 5.460 | 5.480 | 5.300 | 5.420 | 5.420 | 5,023,580 |
| 2026-08-28 | 5.410 | 5.540 | 5.370 | 5.510 | 5.510 | 3,610,700 |
| 2026-08-27 | 5.400 | 5.590 | 5.360 | 5.410 | 5.410 | 4,242,480 |
| 2026-08-26 | 5.430 | 5.460 | 5.300 | 5.430 | 5.430 | 4,315,320 |
| 2026-08-25 | 5.260 | 5.500 | 5.180 | 5.450 | 5.450 | 6,154,100 |
| 2026-08-24 | 5.430 | 5.590 | 5.230 | 5.340 | 5.340 | 8,227,560 |
| 2026-08-21 | 5.300 | 5.410 | 5.180 | 5.340 | 5.340 | 6,954,820 |
| 2026-08-20 | 5.320 | 5.370 | 5.020 | 5.250 | 5.250 | 9,327,520 |
| 2026-08-19 | 5.320 | 5.460 | 5.140 | 5.240 | 5.240 | 10,718,100 |
| 2026-08-18 | 5.700 | 5.700 | 5.190 | 5.240 | 5.240 | 17,056,460 |
| 2026-08-17 | 6.100 | 6.110 | 5.540 | 5.770 | 5.770 | 14,677,674 |
| 2026-08-14 | 6.080 | 6.210 | 5.960 | 6.150 | 6.150 | 6,178,120 |
| 2026-08-13 | 6.100 | 6.300 | 5.950 | 6.090 | 6.090 | 10,569,600 |
| 2026-08-12 | 6.250 | 6.370 | 6.110 | 6.180 | 6.180 | 6,178,600 |
| 2026-08-11 | 6.570 | 6.570 | 6.270 | 6.370 | 6.370 | 5,256,797 |
| 2026-08-10 | 6.500 | 6.590 | 6.310 | 6.570 | 6.570 | 4,638,743 |
| 2026-08-07 | 6.720 | 6.760 | 6.530 | 6.550 | 6.550 | 5,464,500 |
| 2026-08-06 | 6.910 | 6.970 | 6.590 | 6.780 | 6.780 | 6,075,200 |
| 2026-08-05 | 6.960 | 7.030 | 6.920 | 6.940 | 6.940 | 5,162,437 |
| 2026-08-04 | 7.180 | 7.200 | 6.900 | 6.950 | 6.950 | 6,707,100 |
| 2026-08-03 | 6.870 | 7.180 | 6.870 | 7.170 | 7.170 | 6,044,600 |
| 2026-07-31 | 6.660 | 6.870 | 6.660 | 6.850 | 6.850 | 3,795,300 |
| 2026-07-30 | 6.810 | 6.920 | 6.600 | 6.640 | 6.640 | 3,659,900 |
| 2026-07-29 | 6.770 | 6.880 | 6.720 | 6.850 | 6.850 | 3,609,120 |
| 2026-07-28 | 6.730 | 6.920 | 6.670 | 6.760 | 6.760 | 4,677,100 |
| 2026-07-27 | 6.570 | 6.770 | 6.510 | 6.730 | 6.730 | 4,677,500 |
| 2026-07-24 | 6.800 | 6.980 | 6.600 | 6.700 | 6.700 | 5,860,900 |
| 2026-07-23 | 6.330 | 6.980 | 6.330 | 6.930 | 6.930 | 7,729,500 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-19 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.