Shandong Huapeng Glass Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.230	5.600	5.230	5.550	5.550	9,006,420
2024-01-24	5.220	5.360	5.060	5.220	5.220	8,434,860
2024-01-23	5.330	5.410	5.030	5.190	5.190	9,412,600
2024-01-22	5.720	5.830	5.300	5.330	5.330	9,264,660
2024-01-19	5.750	5.860	5.730	5.730	5.730	7,036,600
2024-01-18	5.980	5.990	5.600	5.750	5.750	10,250,100
2024-01-17	6.140	6.150	5.930	5.940	5.940	7,338,540
2024-01-16	6.210	6.260	6.040	6.150	6.150	8,550,700
2024-01-15	6.110	6.280	6.100	6.200	6.200	8,611,100
2024-01-12	6.220	6.250	6.100	6.120	6.120	9,003,760
2024-01-11	6.130	6.260	6.120	6.230	6.230	8,595,720
2024-01-10	6.250	6.300	6.120	6.140	6.140	10,421,360
2024-01-09	6.160	6.370	6.160	6.300	6.300	15,018,960
2024-01-08	6.350	6.480	6.160	6.160	6.160	15,958,380
2024-01-05	6.520	6.680	6.340	6.360	6.360	18,829,440
2024-01-04	6.770	6.790	6.480	6.560	6.560	30,141,296
2024-01-03	6.620	6.820	6.510	6.770	6.770	47,838,056
2024-01-02	6.590	7.250	6.410	6.850	6.850	76,085,727
2023-12-29	6.230	6.590	6.130	6.590	6.590	26,100,950
2023-12-28	5.900	6.030	5.860	5.990	5.990	5,391,060
2023-12-27	5.910	5.980	5.860	5.920	5.920	4,624,500
2023-12-26	6.050	6.050	5.880	5.910	5.910	6,564,200
2023-12-25	6.160	6.160	5.920	6.050	6.050	10,610,707
2023-12-22	6.240	6.360	6.080	6.110	6.110	14,511,000
2023-12-21	6.150	6.270	6.060	6.250	6.250	13,631,400
2023-12-20	6.140	6.190	6.110	6.160	6.160	9,741,100
2023-12-19	6.070	6.130	6.020	6.100	6.100	4,657,000
2023-12-18	6.150	6.220	6.060	6.070	6.070	8,465,200
2023-12-15	6.110	6.190	6.060	6.150	6.150	8,612,060
2023-12-14	6.100	6.190	6.080	6.090	6.090	5,649,700
2023-12-13	6.120	6.180	6.080	6.100	6.100	5,948,500
2023-12-12	6.070	6.140	5.990	6.120	6.120	6,945,000
2023-12-11	6.000	6.110	5.980	6.040	6.040	8,630,700
2023-12-08	6.160	6.220	5.930	5.950	5.950	9,424,720
2023-12-07	6.230	6.250	6.120	6.170	6.170	7,218,180
2023-12-06	6.150	6.270	6.140	6.230	6.230	8,754,700
2023-12-05	6.220	6.260	6.140	6.170	6.170	8,878,000
2023-12-04	6.170	6.280	6.140	6.220	6.220	8,770,920
2023-12-01	6.050	6.200	6.020	6.170	6.170	10,289,240
2023-11-30	6.070	6.170	5.950	6.050	6.050	13,166,364
2023-11-29	6.000	6.180	5.980	6.060	6.060	20,208,100
2023-11-28	5.760	6.050	5.760	6.020	6.020	24,753,100
2023-11-27	5.760	5.830	5.670	5.800	5.800	21,241,720
2023-11-24	5.940	6.030	5.800	5.800	5.800	36,655,135
2023-11-23	6.420	6.800	6.060	6.100	6.100	59,535,525
2023-11-22	7.550	7.770	6.720	6.720	6.720	84,535,210
2023-11-21	7.060	7.060	6.630	7.060	7.060	30,623,991
2023-11-20	6.080	6.420	6.060	6.420	6.420	13,008,435
2023-11-17	5.690	5.970	5.650	5.840	5.840	8,559,560
2023-11-16	5.680	5.710	5.650	5.650	5.650	1,793,440
2023-11-15	5.760	5.770	5.690	5.710	5.710	2,378,920
2023-11-14	5.750	5.760	5.700	5.750	5.750	2,584,920
2023-11-13	5.670	5.750	5.650	5.740	5.740	3,428,060
2023-11-10	5.630	5.650	5.560	5.650	5.650	2,367,300
2023-11-09	5.650	5.660	5.590	5.610	5.610	2,136,720
2023-11-08	5.660	5.670	5.610	5.630	5.630	2,264,780
2023-11-07	5.660	5.660	5.570	5.630	5.630	2,267,820
2023-11-06	5.620	5.670	5.600	5.640	5.640	3,024,000
2023-11-03	5.620	5.680	5.550	5.600	5.600	3,083,120
2023-11-02	5.620	5.650	5.570	5.600	5.600	2,688,120

← NewerPage 12 of 21 · 1,212 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.