Shandong Huapeng Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.660 | 5.680 | 5.580 | 5.670 | 5.670 | 4,179,994 |
| 2023-07-31 | 5.670 | 5.730 | 5.560 | 5.670 | 5.670 | 5,087,020 |
| 2023-07-28 | 5.630 | 5.680 | 5.520 | 5.640 | 5.640 | 6,617,380 |
| 2023-07-27 | 5.460 | 5.860 | 5.430 | 5.620 | 5.620 | 13,630,400 |
| 2023-07-26 | 5.420 | 5.480 | 5.390 | 5.460 | 5.460 | 2,558,180 |
| 2023-07-25 | 5.380 | 5.420 | 5.330 | 5.420 | 5.420 | 2,377,700 |
| 2023-07-24 | 5.310 | 5.350 | 5.260 | 5.330 | 5.330 | 1,819,000 |
| 2023-07-21 | 5.260 | 5.320 | 5.230 | 5.290 | 5.290 | 2,071,700 |
| 2023-07-20 | 5.290 | 5.320 | 5.240 | 5.280 | 5.280 | 2,126,300 |
| 2023-07-19 | 5.220 | 5.320 | 5.220 | 5.300 | 5.300 | 1,743,600 |
| 2023-07-18 | 5.210 | 5.310 | 5.170 | 5.260 | 5.260 | 2,168,480 |
| 2023-07-17 | 5.140 | 5.220 | 5.070 | 5.200 | 5.200 | 2,618,000 |
| 2023-07-14 | 5.150 | 5.230 | 5.090 | 5.170 | 5.170 | 2,086,800 |
| 2023-07-13 | 5.080 | 5.190 | 5.080 | 5.110 | 5.110 | 2,579,520 |
| 2023-07-12 | 5.230 | 5.230 | 5.090 | 5.120 | 5.120 | 2,198,160 |
| 2023-07-11 | 5.160 | 5.240 | 5.130 | 5.190 | 5.190 | 2,456,400 |
| 2023-07-10 | 5.160 | 5.160 | 5.100 | 5.130 | 5.130 | 1,365,600 |
| 2023-07-07 | 5.150 | 5.150 | 5.080 | 5.140 | 5.140 | 2,352,500 |
| 2023-07-06 | 5.130 | 5.160 | 5.090 | 5.150 | 5.150 | 1,774,520 |
| 2023-07-05 | 5.170 | 5.180 | 5.110 | 5.130 | 5.130 | 2,141,820 |
| 2023-07-04 | 5.160 | 5.180 | 5.130 | 5.160 | 5.160 | 1,890,100 |
| 2023-07-03 | 5.110 | 5.170 | 5.100 | 5.150 | 5.150 | 4,086,860 |
| 2023-06-30 | 5.000 | 5.130 | 4.980 | 5.110 | 5.110 | 4,153,980 |
| 2023-06-29 | 4.990 | 5.120 | 4.990 | 5.100 | 5.100 | 2,068,940 |
| 2023-06-28 | 5.040 | 5.070 | 4.920 | 5.030 | 5.030 | 1,596,140 |
| 2023-06-27 | 4.860 | 5.050 | 4.860 | 5.050 | 5.050 | 2,715,100 |
| 2023-06-26 | 4.950 | 4.980 | 4.860 | 4.890 | 4.890 | 2,146,200 |
| 2023-06-21 | 5.030 | 5.060 | 4.950 | 4.960 | 4.960 | 1,680,900 |
| 2023-06-20 | 5.050 | 5.090 | 5.000 | 5.030 | 5.030 | 2,552,440 |
| 2023-06-19 | 5.130 | 5.130 | 5.050 | 5.070 | 5.070 | 2,523,800 |
| 2023-06-16 | 5.150 | 5.180 | 5.100 | 5.150 | 5.150 | 3,459,000 |
| 2023-06-15 | 5.300 | 5.310 | 5.110 | 5.170 | 5.170 | 4,137,600 |
| 2023-06-14 | 5.230 | 5.540 | 5.120 | 5.330 | 5.330 | 6,661,684 |
| 2023-06-13 | 5.220 | 5.290 | 5.170 | 5.180 | 5.180 | 1,242,000 |
| 2023-06-12 | 5.190 | 5.250 | 5.050 | 5.240 | 5.240 | 2,323,120 |
| 2023-06-09 | 5.190 | 5.210 | 5.120 | 5.150 | 5.150 | 1,529,900 |
| 2023-06-08 | 5.210 | 5.210 | 5.140 | 5.160 | 5.160 | 1,584,700 |
| 2023-06-07 | 5.300 | 5.310 | 5.170 | 5.190 | 5.190 | 2,359,860 |
| 2023-06-06 | 5.340 | 5.350 | 5.260 | 5.290 | 5.290 | 2,674,280 |
| 2023-06-05 | 5.360 | 5.390 | 5.280 | 5.340 | 5.340 | 1,721,760 |
| 2023-06-02 | 5.400 | 5.400 | 5.330 | 5.360 | 5.360 | 1,343,460 |
| 2023-06-01 | 5.330 | 5.420 | 5.240 | 5.360 | 5.360 | 2,877,500 |
| 2023-05-31 | 5.350 | 5.380 | 5.260 | 5.310 | 5.310 | 1,685,460 |
| 2023-05-30 | 5.290 | 5.350 | 5.240 | 5.350 | 5.350 | 2,897,740 |
| 2023-05-29 | 5.430 | 5.430 | 5.240 | 5.270 | 5.270 | 2,393,140 |
| 2023-05-26 | 5.350 | 5.420 | 5.310 | 5.410 | 5.410 | 1,853,300 |
| 2023-05-25 | 5.400 | 5.440 | 5.300 | 5.360 | 5.360 | 2,674,220 |
| 2023-05-24 | 5.510 | 5.520 | 5.390 | 5.400 | 5.400 | 3,689,940 |
| 2023-05-23 | 5.540 | 5.550 | 5.490 | 5.500 | 5.500 | 1,700,200 |
| 2023-05-22 | 5.530 | 5.580 | 5.500 | 5.540 | 5.540 | 1,232,440 |
| 2023-05-19 | 5.550 | 5.610 | 5.490 | 5.560 | 5.560 | 1,898,664 |
| 2023-05-18 | 5.600 | 5.620 | 5.530 | 5.560 | 5.560 | 1,898,600 |
| 2023-05-17 | 5.450 | 5.590 | 5.450 | 5.590 | 5.590 | 3,118,280 |
| 2023-05-16 | 5.540 | 5.540 | 5.440 | 5.460 | 5.460 | 1,372,000 |
| 2023-05-15 | 5.500 | 5.550 | 5.440 | 5.510 | 5.510 | 2,679,700 |
| 2023-05-12 | 5.500 | 5.570 | 5.500 | 5.540 | 5.540 | 2,220,560 |
| 2023-05-11 | 5.460 | 5.540 | 5.430 | 5.540 | 5.540 | 2,090,620 |
| 2023-05-10 | 5.450 | 5.480 | 5.370 | 5.460 | 5.460 | 1,852,680 |
| 2023-05-09 | 5.470 | 5.500 | 5.350 | 5.370 | 5.370 | 2,271,660 |
| 2023-05-08 | 5.460 | 5.520 | 5.420 | 5.470 | 5.470 | 1,850,400 |
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.