Shandong Huapeng Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.510 | 2.590 | 2.460 | 2.560 | 2.560 | 5,244,080 |
| 2024-07-26 | 2.460 | 2.510 | 2.440 | 2.510 | 2.510 | 5,364,760 |
| 2024-07-25 | 2.390 | 2.490 | 2.330 | 2.480 | 2.480 | 6,468,400 |
| 2024-07-24 | 2.460 | 2.490 | 2.370 | 2.380 | 2.380 | 4,057,700 |
| 2024-07-23 | 2.500 | 2.570 | 2.470 | 2.470 | 2.470 | 4,532,600 |
| 2024-07-22 | 2.400 | 2.500 | 2.400 | 2.490 | 2.490 | 4,688,900 |
| 2024-07-19 | 2.380 | 2.430 | 2.330 | 2.410 | 2.410 | 4,213,460 |
| 2024-07-18 | 2.380 | 2.400 | 2.320 | 2.400 | 2.400 | 4,227,700 |
| 2024-07-17 | 2.460 | 2.490 | 2.390 | 2.400 | 2.400 | 3,748,200 |
| 2024-07-16 | 2.450 | 2.510 | 2.420 | 2.440 | 2.440 | 3,745,100 |
| 2024-07-15 | 2.540 | 2.550 | 2.420 | 2.450 | 2.450 | 6,718,200 |
| 2024-07-12 | 2.540 | 2.710 | 2.540 | 2.560 | 2.560 | 9,715,600 |
| 2024-07-11 | 2.430 | 2.630 | 2.410 | 2.550 | 2.550 | 12,772,260 |
| 2024-07-10 | 2.480 | 2.520 | 2.380 | 2.390 | 2.390 | 5,763,400 |
| 2024-07-09 | 2.500 | 2.580 | 2.400 | 2.480 | 2.480 | 7,702,900 |
| 2024-07-08 | 2.650 | 2.650 | 2.540 | 2.550 | 2.550 | 6,025,500 |
| 2024-07-05 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 0 |
| 2024-07-04 | 2.730 | 2.780 | 2.600 | 2.610 | 2.610 | 5,134,600 |
| 2024-07-03 | 2.710 | 2.750 | 2.660 | 2.720 | 2.720 | 5,014,480 |
| 2024-07-02 | 2.550 | 2.730 | 2.530 | 2.690 | 2.690 | 7,158,180 |
| 2024-07-01 | 2.580 | 2.620 | 2.490 | 2.560 | 2.560 | 4,938,200 |
| 2024-06-28 | 2.560 | 2.620 | 2.530 | 2.580 | 2.580 | 4,505,000 |
| 2024-06-27 | 2.620 | 2.670 | 2.560 | 2.580 | 2.580 | 4,784,200 |
| 2024-06-26 | 2.460 | 2.620 | 2.420 | 2.610 | 2.610 | 5,615,020 |
| 2024-06-25 | 2.460 | 2.510 | 2.410 | 2.470 | 2.470 | 5,750,300 |
| 2024-06-24 | 2.580 | 2.590 | 2.390 | 2.460 | 2.460 | 8,965,700 |
| 2024-06-21 | 2.620 | 2.670 | 2.570 | 2.600 | 2.600 | 5,132,820 |
| 2024-06-20 | 2.740 | 2.770 | 2.610 | 2.620 | 2.620 | 5,426,100 |
| 2024-06-19 | 2.800 | 2.820 | 2.720 | 2.740 | 2.740 | 5,872,460 |
| 2024-06-18 | 2.680 | 2.800 | 2.650 | 2.780 | 2.780 | 6,574,700 |
| 2024-06-17 | 2.780 | 2.790 | 2.650 | 2.670 | 2.670 | 7,756,200 |
| 2024-06-14 | 2.820 | 2.820 | 2.730 | 2.780 | 2.780 | 4,624,065 |
| 2024-06-13 | 2.860 | 2.880 | 2.710 | 2.810 | 2.810 | 8,409,500 |
| 2024-06-12 | 2.730 | 2.870 | 2.680 | 2.830 | 2.830 | 8,210,360 |
| 2024-06-11 | 2.600 | 2.740 | 2.500 | 2.720 | 2.720 | 11,775,469 |
| 2024-06-07 | 2.560 | 2.790 | 2.540 | 2.660 | 2.660 | 16,292,360 |
| 2024-06-06 | 2.820 | 2.830 | 2.540 | 2.540 | 2.540 | 13,883,880 |
| 2024-06-05 | 2.950 | 2.950 | 2.770 | 2.820 | 2.820 | 10,602,460 |
| 2024-06-04 | 3.130 | 3.140 | 2.910 | 2.960 | 2.960 | 10,336,260 |
| 2024-06-03 | 3.260 | 3.280 | 3.060 | 3.150 | 3.150 | 7,327,600 |
| 2024-05-31 | 3.330 | 3.340 | 3.220 | 3.260 | 3.260 | 4,522,600 |
| 2024-05-30 | 3.380 | 3.410 | 3.270 | 3.300 | 3.300 | 5,767,560 |
| 2024-05-29 | 3.380 | 3.480 | 3.340 | 3.410 | 3.410 | 3,956,260 |
| 2024-05-28 | 3.490 | 3.500 | 3.360 | 3.380 | 3.380 | 4,298,510 |
| 2024-05-27 | 3.450 | 3.510 | 3.360 | 3.460 | 3.460 | 4,868,330 |
| 2024-05-24 | 3.500 | 3.570 | 3.430 | 3.450 | 3.450 | 4,105,600 |
| 2024-05-23 | 3.620 | 3.620 | 3.480 | 3.500 | 3.500 | 5,334,300 |
| 2024-05-22 | 3.570 | 3.640 | 3.530 | 3.620 | 3.620 | 5,511,860 |
| 2024-05-21 | 3.630 | 3.650 | 3.520 | 3.550 | 3.550 | 4,943,500 |
| 2024-05-20 | 3.660 | 3.740 | 3.610 | 3.630 | 3.630 | 7,186,060 |
| 2024-05-17 | 3.600 | 3.720 | 3.590 | 3.680 | 3.680 | 7,006,500 |
| 2024-05-16 | 3.600 | 3.660 | 3.540 | 3.600 | 3.600 | 10,571,060 |
| 2024-05-15 | 3.480 | 3.680 | 3.460 | 3.610 | 3.610 | 9,087,000 |
| 2024-05-14 | 3.320 | 3.500 | 3.320 | 3.490 | 3.490 | 7,170,220 |
| 2024-05-13 | 3.450 | 3.460 | 3.300 | 3.320 | 3.320 | 6,702,920 |
| 2024-05-10 | 3.570 | 3.640 | 3.440 | 3.470 | 3.470 | 7,225,496 |
| 2024-05-09 | 3.520 | 3.600 | 3.510 | 3.570 | 3.570 | 5,809,700 |
| 2024-05-08 | 3.640 | 3.650 | 3.490 | 3.510 | 3.510 | 8,118,940 |
| 2024-05-07 | 3.570 | 3.610 | 3.500 | 3.600 | 3.600 | 8,179,160 |
| 2024-05-06 | 3.490 | 3.580 | 3.440 | 3.570 | 3.570 | 12,935,226 |
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.