Shandong Huapeng Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.560	5.580	5.430	5.480	5.480	1,952,060
2023-05-04	5.400	5.570	5.350	5.570	5.570	3,909,660
2023-04-28	5.200	5.400	5.200	5.400	5.400	2,916,280
2023-04-27	5.230	5.290	5.180	5.240	5.240	2,144,180
2023-04-26	5.130	5.280	5.100	5.220	5.220	2,505,900
2023-04-25	5.310	5.320	5.050	5.120	5.120	2,740,444
2023-04-24	5.280	5.300	5.120	5.270	5.270	2,732,240
2023-04-21	5.370	5.370	5.190	5.310	5.310	3,120,500
2023-04-20	5.510	5.510	5.310	5.350	5.350	2,537,820
2023-04-19	5.570	5.570	5.470	5.480	5.480	1,759,740
2023-04-18	5.620	5.620	5.510	5.540	5.540	1,981,000
2023-04-17	5.520	5.590	5.500	5.590	5.590	1,517,220
2023-04-14	5.520	5.580	5.500	5.550	5.550	1,964,880
2023-04-13	5.520	5.550	5.470	5.520	5.520	2,244,600
2023-04-12	5.530	5.580	5.480	5.540	5.540	2,025,080
2023-04-11	5.550	5.550	5.470	5.500	5.500	2,417,160
2023-04-10	5.700	5.700	5.520	5.530	5.530	3,580,820
2023-04-07	5.640	5.670	5.600	5.670	5.670	2,429,000
2023-04-06	5.650	5.680	5.600	5.640	5.640	1,944,331
2023-04-04	5.760	5.760	5.630	5.650	5.650	3,247,500
2023-04-03	5.780	5.780	5.710	5.730	5.730	3,458,800
2023-03-31	5.710	5.830	5.680	5.780	5.780	3,384,800
2023-03-30	5.810	5.810	5.610	5.660	5.660	4,399,240
2023-03-29	5.940	5.980	5.730	5.810	5.810	5,246,740
2023-03-28	5.880	5.890	5.800	5.810	5.810	2,848,420
2023-03-27	5.860	5.910	5.800	5.860	5.860	2,945,260
2023-03-24	5.880	5.930	5.810	5.860	5.860	3,409,760
2023-03-23	5.950	5.990	5.830	5.890	5.890	5,138,800
2023-03-22	5.900	6.190	5.900	5.960	5.960	6,394,300
2023-03-21	5.810	5.880	5.760	5.880	5.880	2,935,800
2023-03-20	5.830	5.890	5.780	5.830	5.830	3,697,560
2023-03-17	5.880	5.890	5.770	5.780	5.780	4,264,900
2023-03-16	5.930	5.940	5.810	5.840	5.840	3,305,460
2023-03-15	5.950	6.000	5.900	5.960	5.960	3,808,780
2023-03-14	6.120	6.130	5.840	5.890	5.890	8,168,980
2023-03-13	6.110	6.150	6.020	6.120	6.120	4,681,520
2023-03-10	6.370	6.380	6.110	6.130	6.130	5,941,820
2023-03-09	6.330	6.430	6.210	6.320	6.320	6,700,120
2023-03-08	6.230	6.290	6.160	6.260	6.260	6,518,700
2023-03-07	6.390	6.400	6.210	6.210	6.210	12,549,960
2023-03-06	6.390	6.650	6.340	6.480	6.480	18,487,780
2023-03-03	6.460	6.470	6.360	6.420	6.420	11,599,280
2023-03-02	6.560	6.600	6.410	6.490	6.490	15,088,120
2023-03-01	6.700	6.780	6.440	6.550	6.550	33,557,820
2023-02-28	6.100	6.600	6.060	6.600	6.600	10,322,060
2023-02-27	6.110	6.110	6.000	6.000	6.000	3,485,220
2023-02-24	6.160	6.160	6.080	6.120	6.120	2,306,500
2023-02-23	6.180	6.210	6.120	6.150	6.150	3,099,300
2023-02-22	6.150	6.190	6.090	6.180	6.180	2,555,000
2023-02-21	6.200	6.230	6.130	6.150	6.150	3,406,900
2023-02-20	6.270	6.270	6.100	6.190	6.190	4,685,860
2023-02-17	6.130	6.260	6.120	6.220	6.220	4,880,740
2023-02-16	6.370	6.400	6.120	6.150	6.150	6,329,060
2023-02-15	6.380	6.420	6.350	6.380	6.380	3,569,900
2023-02-14	6.450	6.460	6.330	6.360	6.360	4,771,400
2023-02-13	6.480	6.510	6.380	6.450	6.450	6,078,500
2023-02-10	6.360	6.520	6.330	6.450	6.450	6,729,460
2023-02-09	6.300	6.370	6.280	6.350	6.350	3,795,060
2023-02-08	6.380	6.440	6.290	6.320	6.320	4,708,300
2023-02-07	6.490	6.490	6.350	6.410	6.410	3,400,300

← NewerPage 15 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.