Shandong Huapeng Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.600 | 5.670 | 5.540 | 5.650 | 5.650 | 3,395,980 |
| 2023-10-31 | 5.550 | 5.600 | 5.520 | 5.570 | 5.570 | 2,937,080 |
| 2023-10-30 | 5.440 | 5.580 | 5.430 | 5.540 | 5.540 | 3,690,660 |
| 2023-10-27 | 5.340 | 5.470 | 5.320 | 5.470 | 5.470 | 3,277,016 |
| 2023-10-26 | 5.350 | 5.400 | 5.260 | 5.350 | 5.350 | 2,869,300 |
| 2023-10-25 | 5.330 | 5.400 | 5.300 | 5.390 | 5.390 | 2,648,040 |
| 2023-10-24 | 5.040 | 5.330 | 5.030 | 5.310 | 5.310 | 5,303,420 |
| 2023-10-23 | 5.190 | 5.190 | 5.010 | 5.030 | 5.030 | 2,813,700 |
| 2023-10-20 | 5.180 | 5.230 | 5.130 | 5.170 | 5.170 | 1,966,620 |
| 2023-10-19 | 5.140 | 5.310 | 5.100 | 5.180 | 5.180 | 2,986,663 |
| 2023-10-18 | 5.290 | 5.290 | 5.140 | 5.150 | 5.150 | 1,811,603 |
| 2023-10-17 | 5.220 | 5.330 | 5.200 | 5.260 | 5.260 | 2,143,540 |
| 2023-10-16 | 5.200 | 5.240 | 5.170 | 5.200 | 5.200 | 3,085,940 |
| 2023-10-13 | 5.410 | 5.420 | 5.210 | 5.230 | 5.230 | 4,242,800 |
| 2023-10-12 | 5.300 | 5.530 | 5.300 | 5.440 | 5.440 | 6,484,480 |
| 2023-10-11 | 5.380 | 5.390 | 5.240 | 5.290 | 5.290 | 2,698,140 |
| 2023-10-10 | 5.480 | 5.480 | 5.370 | 5.380 | 5.380 | 2,093,400 |
| 2023-10-09 | 5.590 | 5.590 | 5.410 | 5.440 | 5.440 | 3,461,600 |
| 2023-09-28 | 5.460 | 5.570 | 5.430 | 5.550 | 5.550 | 2,538,200 |
| 2023-09-27 | 5.370 | 5.500 | 5.330 | 5.430 | 5.430 | 2,291,840 |
| 2023-09-26 | 5.420 | 5.440 | 5.370 | 5.370 | 5.370 | 1,826,540 |
| 2023-09-25 | 5.560 | 5.580 | 5.430 | 5.440 | 5.440 | 1,669,200 |
| 2023-09-22 | 5.440 | 5.550 | 5.440 | 5.550 | 5.550 | 2,017,540 |
| 2023-09-21 | 5.480 | 5.510 | 5.410 | 5.450 | 5.450 | 1,767,600 |
| 2023-09-20 | 5.520 | 5.550 | 5.480 | 5.490 | 5.490 | 1,477,700 |
| 2023-09-19 | 5.630 | 5.630 | 5.520 | 5.540 | 5.540 | 2,396,160 |
| 2023-09-18 | 5.440 | 5.630 | 5.430 | 5.610 | 5.610 | 3,908,480 |
| 2023-09-15 | 5.430 | 5.500 | 5.390 | 5.470 | 5.470 | 1,907,000 |
| 2023-09-14 | 5.500 | 5.510 | 5.370 | 5.410 | 5.410 | 2,435,680 |
| 2023-09-13 | 5.520 | 5.560 | 5.460 | 5.480 | 5.480 | 2,318,060 |
| 2023-09-12 | 5.560 | 5.580 | 5.520 | 5.530 | 5.530 | 1,457,500 |
| 2023-09-11 | 5.650 | 5.650 | 5.540 | 5.550 | 5.550 | 2,864,400 |
| 2023-09-08 | 5.590 | 5.630 | 5.520 | 5.610 | 5.610 | 3,100,020 |
| 2023-09-07 | 5.630 | 5.690 | 5.540 | 5.560 | 5.560 | 3,174,380 |
| 2023-09-06 | 5.660 | 5.690 | 5.610 | 5.650 | 5.650 | 2,307,920 |
| 2023-09-05 | 5.650 | 5.680 | 5.600 | 5.640 | 5.640 | 2,061,200 |
| 2023-09-04 | 5.630 | 5.670 | 5.530 | 5.660 | 5.660 | 2,897,220 |
| 2023-09-01 | 5.610 | 5.640 | 5.530 | 5.590 | 5.590 | 2,407,800 |
| 2023-08-31 | 5.580 | 5.620 | 5.510 | 5.570 | 5.570 | 2,936,300 |
| 2023-08-30 | 5.480 | 5.600 | 5.460 | 5.560 | 5.560 | 3,192,840 |
| 2023-08-29 | 5.340 | 5.480 | 5.310 | 5.440 | 5.440 | 2,696,600 |
| 2023-08-28 | 5.400 | 5.490 | 5.220 | 5.340 | 5.340 | 5,665,700 |
| 2023-08-25 | 5.190 | 5.320 | 5.140 | 5.190 | 5.190 | 2,419,300 |
| 2023-08-24 | 5.290 | 5.400 | 5.170 | 5.200 | 5.200 | 2,827,400 |
| 2023-08-23 | 5.400 | 5.420 | 5.220 | 5.290 | 5.290 | 4,013,540 |
| 2023-08-22 | 5.510 | 5.510 | 5.250 | 5.310 | 5.310 | 3,350,200 |
| 2023-08-21 | 5.540 | 5.590 | 5.350 | 5.460 | 5.460 | 3,061,700 |
| 2023-08-18 | 5.530 | 5.620 | 5.470 | 5.520 | 5.520 | 3,304,960 |
| 2023-08-17 | 5.430 | 5.530 | 5.320 | 5.530 | 5.530 | 3,257,200 |
| 2023-08-16 | 5.440 | 5.460 | 5.320 | 5.410 | 5.410 | 2,576,200 |
| 2023-08-15 | 5.480 | 5.490 | 5.350 | 5.400 | 5.400 | 3,029,100 |
| 2023-08-14 | 5.310 | 5.450 | 5.250 | 5.450 | 5.450 | 3,273,140 |
| 2023-08-11 | 5.400 | 5.420 | 5.330 | 5.330 | 5.330 | 2,347,100 |
| 2023-08-10 | 5.440 | 5.440 | 5.350 | 5.380 | 5.380 | 1,803,460 |
| 2023-08-09 | 5.410 | 5.440 | 5.360 | 5.410 | 5.410 | 2,253,300 |
| 2023-08-08 | 5.440 | 5.470 | 5.370 | 5.410 | 5.410 | 2,160,600 |
| 2023-08-07 | 5.420 | 5.480 | 5.370 | 5.410 | 5.410 | 3,512,300 |
| 2023-08-04 | 5.570 | 5.610 | 5.450 | 5.460 | 5.460 | 3,441,900 |
| 2023-08-03 | 5.640 | 5.650 | 5.520 | 5.540 | 5.540 | 3,483,320 |
| 2023-08-02 | 5.700 | 5.700 | 5.520 | 5.620 | 5.620 | 2,712,280 |
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.