Shandong Huapeng Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.490	6.520	6.410	6.420	6.420	3,463,800
2023-02-03	6.500	6.550	6.410	6.460	6.460	4,580,760
2023-02-02	6.520	6.560	6.480	6.550	6.550	4,283,320
2023-02-01	6.530	6.570	6.480	6.550	6.550	4,576,980
2023-01-31	6.460	6.550	6.420	6.530	6.530	5,499,100
2023-01-30	6.410	6.640	6.370	6.520	6.520	8,622,040
2023-01-20	6.220	6.440	6.220	6.350	6.350	5,607,720
2023-01-19	6.450	6.490	6.150	6.230	6.230	7,091,420
2023-01-18	6.260	6.340	6.190	6.280	6.280	3,255,740
2023-01-17	6.310	6.310	6.170	6.220	6.220	3,304,200
2023-01-16	6.300	6.350	6.250	6.310	6.310	3,600,792
2023-01-13	6.230	6.290	6.180	6.280	6.280	2,708,540
2023-01-12	6.290	6.300	6.170	6.240	6.240	2,783,560
2023-01-11	6.410	6.410	6.220	6.250	6.250	5,119,520
2023-01-10	6.360	6.450	6.300	6.380	6.380	4,403,000
2023-01-09	6.360	6.480	6.360	6.390	6.390	4,887,700
2023-01-06	6.300	6.490	6.240	6.360	6.360	8,175,790
2023-01-05	6.420	6.420	6.230	6.250	6.250	5,046,850
2023-01-04	6.290	6.410	6.210	6.380	6.380	8,707,280
2023-01-03	6.030	6.500	6.020	6.260	6.260	13,759,063
2022-12-30	5.700	6.030	5.700	5.980	5.980	7,947,440
2022-12-29	5.880	5.880	5.700	5.720	5.720	4,466,197
2022-12-28	6.050	6.070	5.850	5.890	5.890	5,423,997
2022-12-27	5.870	6.150	5.820	6.080	6.080	7,469,376
2022-12-26	5.840	5.890	5.810	5.870	5.870	3,052,940
2022-12-23	5.820	5.930	5.710	5.850	5.850	5,327,920
2022-12-22	5.820	5.920	5.780	5.810	5.810	4,247,520
2022-12-21	5.920	5.920	5.800	5.830	5.830	2,721,300
2022-12-20	5.850	5.920	5.780	5.880	5.880	3,542,060
2022-12-19	6.000	6.050	5.820	5.850	5.850	5,952,300
2022-12-16	6.050	6.060	5.940	6.010	6.010	4,508,485
2022-12-15	6.020	6.100	6.000	6.080	6.080	4,592,983
2022-12-14	6.230	6.250	6.040	6.040	6.040	6,475,300
2022-12-13	6.080	6.300	6.070	6.220	6.220	7,160,256
2022-12-12	6.120	6.200	6.090	6.090	6.090	5,222,440
2022-12-09	6.170	6.270	6.020	6.120	6.120	6,357,860
2022-12-08	6.190	6.190	6.070	6.160	6.160	5,384,200
2022-12-07	6.220	6.230	6.100	6.150	6.150	6,153,914
2022-12-06	6.410	6.410	6.150	6.170	6.170	12,334,371
2022-12-05	6.350	6.580	6.310	6.430	6.430	12,530,300
2022-12-02	6.340	6.420	6.300	6.350	6.350	8,742,625
2022-12-01	6.320	6.380	6.220	6.350	6.350	9,321,656
2022-11-30	6.270	6.350	6.200	6.320	6.320	8,848,097
2022-11-29	6.290	6.350	6.200	6.270	6.270	10,779,047
2022-11-28	6.160	6.490	6.120	6.300	6.300	14,891,480
2022-11-25	6.450	6.480	6.190	6.210	6.210	12,444,167
2022-11-24	6.600	6.680	6.300	6.410	6.410	15,490,290
2022-11-23	6.800	6.980	6.530	6.560	6.560	18,865,520
2022-11-22	6.630	7.050	6.550	6.900	6.900	26,204,900
2022-11-21	6.690	6.760	6.530	6.670	6.670	21,388,760
2022-11-18	6.420	7.250	6.300	6.940	6.940	46,327,978
2022-11-17	5.990	6.590	5.970	6.590	6.590	44,278,315
2022-11-16	5.980	6.010	5.880	5.990	5.990	9,062,500
2022-11-15	5.960	6.010	5.880	6.000	6.000	9,799,500
2022-11-14	6.200	6.210	5.950	5.990	5.990	14,563,337
2022-11-11	5.990	6.320	5.930	6.140	6.140	23,843,600
2022-11-10	6.010	6.120	5.920	5.930	5.930	15,894,580
2022-11-09	6.050	6.120	5.990	6.060	6.060	12,406,145
2022-11-08	6.020	6.090	5.900	6.080	6.080	17,235,820
2022-11-07	5.860	6.060	5.830	6.020	6.020	18,088,480

← NewerPage 16 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.