Shandong Huapeng Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.510 | 3.620 | 3.350 | 3.440 | 3.440 | 17,346,040 |
| 2024-04-29 | 3.250 | 3.550 | 3.230 | 3.550 | 3.550 | 12,172,680 |
| 2024-04-26 | 3.270 | 3.280 | 3.160 | 3.230 | 3.230 | 6,979,500 |
| 2024-04-25 | 3.240 | 3.260 | 3.170 | 3.260 | 3.260 | 5,715,920 |
| 2024-04-24 | 3.100 | 3.260 | 3.080 | 3.220 | 3.220 | 8,784,160 |
| 2024-04-23 | 3.040 | 3.140 | 3.000 | 3.110 | 3.110 | 9,395,300 |
| 2024-04-22 | 3.140 | 3.160 | 2.950 | 2.990 | 2.990 | 9,308,960 |
| 2024-04-19 | 3.180 | 3.220 | 3.080 | 3.110 | 3.110 | 9,800,100 |
| 2024-04-18 | 3.300 | 3.350 | 3.120 | 3.200 | 3.200 | 14,771,134 |
| 2024-04-17 | 2.960 | 3.290 | 2.950 | 3.280 | 3.280 | 19,880,084 |
| 2024-04-16 | 3.400 | 3.400 | 3.120 | 3.120 | 3.120 | 3,923,200 |
| 2024-04-15 | 3.800 | 3.870 | 3.470 | 3.470 | 3.470 | 13,065,440 |
| 2024-04-12 | 3.950 | 4.040 | 3.850 | 3.860 | 3.860 | 9,067,400 |
| 2024-04-11 | 3.990 | 4.080 | 3.950 | 3.960 | 3.960 | 7,864,712 |
| 2024-04-10 | 4.160 | 4.200 | 3.940 | 4.000 | 4.000 | 10,470,000 |
| 2024-04-09 | 4.010 | 4.170 | 4.010 | 4.160 | 4.160 | 12,404,480 |
| 2024-04-08 | 4.270 | 4.300 | 4.010 | 4.020 | 4.020 | 15,647,100 |
| 2024-04-03 | 4.270 | 4.340 | 4.190 | 4.270 | 4.270 | 13,688,060 |
| 2024-04-02 | 4.360 | 4.410 | 4.250 | 4.310 | 4.310 | 16,074,240 |
| 2024-04-01 | 4.230 | 4.450 | 4.220 | 4.390 | 4.390 | 23,225,840 |
| 2024-03-29 | 4.200 | 4.280 | 4.100 | 4.210 | 4.210 | 15,097,940 |
| 2024-03-28 | 4.150 | 4.530 | 4.150 | 4.270 | 4.270 | 24,085,300 |
| 2024-03-27 | 4.450 | 4.530 | 4.140 | 4.150 | 4.150 | 36,061,750 |
| 2024-03-26 | 4.260 | 4.740 | 4.230 | 4.430 | 4.430 | 46,035,380 |
| 2024-03-25 | 4.410 | 4.600 | 4.170 | 4.310 | 4.310 | 48,932,987 |
| 2024-03-22 | 4.950 | 5.210 | 4.590 | 4.630 | 4.630 | 67,542,468 |
| 2024-03-21 | 4.400 | 4.740 | 4.310 | 4.740 | 4.740 | 13,420,155 |
| 2024-03-20 | 4.210 | 4.360 | 4.140 | 4.310 | 4.310 | 15,136,883 |
| 2024-03-19 | 4.120 | 4.210 | 4.120 | 4.160 | 4.160 | 8,444,420 |
| 2024-03-18 | 4.030 | 4.150 | 4.010 | 4.140 | 4.140 | 11,162,520 |
| 2024-03-15 | 3.870 | 4.040 | 3.840 | 4.040 | 4.040 | 15,099,600 |
| 2024-03-14 | 3.880 | 3.920 | 3.780 | 3.870 | 3.870 | 10,391,320 |
| 2024-03-13 | 3.920 | 3.950 | 3.820 | 3.890 | 3.890 | 11,856,730 |
| 2024-03-12 | 3.820 | 3.970 | 3.790 | 3.950 | 3.950 | 13,123,260 |
| 2024-03-11 | 3.710 | 3.830 | 3.680 | 3.830 | 3.830 | 13,374,428 |
| 2024-03-08 | 3.720 | 3.800 | 3.660 | 3.710 | 3.710 | 10,320,640 |
| 2024-03-07 | 3.750 | 3.830 | 3.690 | 3.710 | 3.710 | 15,557,160 |
| 2024-03-06 | 3.510 | 3.780 | 3.480 | 3.700 | 3.700 | 22,418,260 |
| 2024-03-05 | 3.620 | 3.660 | 3.460 | 3.490 | 3.490 | 18,869,474 |
| 2024-03-04 | 3.650 | 3.840 | 3.510 | 3.680 | 3.680 | 27,337,244 |
| 2024-03-01 | 3.760 | 4.040 | 3.680 | 3.750 | 3.750 | 34,846,564 |
| 2024-02-29 | 3.600 | 3.890 | 3.580 | 3.850 | 3.850 | 17,505,867 |
| 2024-02-28 | 4.220 | 4.380 | 3.770 | 3.770 | 3.770 | 22,459,660 |
| 2024-02-27 | 4.080 | 4.190 | 3.980 | 4.190 | 4.190 | 12,881,800 |
| 2024-02-26 | 3.970 | 4.200 | 3.900 | 4.050 | 4.050 | 17,386,620 |
| 2024-02-23 | 3.750 | 3.960 | 3.740 | 3.930 | 3.930 | 15,982,680 |
| 2024-02-22 | 3.660 | 3.790 | 3.550 | 3.740 | 3.740 | 20,005,670 |
| 2024-02-21 | 3.310 | 3.660 | 3.300 | 3.660 | 3.660 | 13,774,030 |
| 2024-02-20 | 3.250 | 3.350 | 3.210 | 3.330 | 3.330 | 16,076,957 |
| 2024-02-19 | 3.110 | 3.330 | 3.020 | 3.290 | 3.290 | 25,655,841 |
| 2024-02-08 | 2.890 | 3.280 | 2.820 | 3.200 | 3.200 | 35,700,867 |
| 2024-02-07 | 3.460 | 3.460 | 3.130 | 3.130 | 3.130 | 13,329,800 |
| 2024-02-06 | 3.480 | 3.570 | 3.480 | 3.480 | 3.480 | 12,976,400 |
| 2024-02-05 | 4.180 | 4.200 | 3.870 | 3.870 | 3.870 | 5,119,000 |
| 2024-02-02 | 4.490 | 4.660 | 4.200 | 4.300 | 4.300 | 10,439,180 |
| 2024-02-01 | 4.690 | 4.690 | 4.350 | 4.490 | 4.490 | 10,843,200 |
| 2024-01-31 | 5.070 | 5.110 | 4.600 | 4.600 | 4.600 | 10,686,600 |
| 2024-01-30 | 5.320 | 5.350 | 5.100 | 5.110 | 5.110 | 6,448,000 |
| 2024-01-29 | 5.650 | 5.650 | 5.330 | 5.340 | 5.340 | 6,134,060 |
| 2024-01-26 | 5.600 | 5.730 | 5.510 | 5.620 | 5.620 | 8,219,500 |
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.