Shandong Huapeng Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.850 | 5.930 | 5.830 | 5.890 | 5.890 | 16,255,420 |
| 2022-11-03 | 5.900 | 6.030 | 5.820 | 5.890 | 5.890 | 15,629,112 |
| 2022-11-02 | 5.950 | 6.150 | 5.900 | 5.960 | 5.960 | 24,474,863 |
| 2022-11-01 | 5.840 | 6.150 | 5.750 | 6.040 | 6.040 | 35,942,774 |
| 2022-10-31 | 5.980 | 6.230 | 5.960 | 5.960 | 5.960 | 35,737,739 |
| 2022-10-28 | 7.010 | 7.330 | 6.620 | 6.620 | 6.620 | 31,118,720 |
| 2022-10-27 | 8.270 | 8.270 | 7.060 | 7.350 | 7.350 | 80,461,361 |
| 2022-10-26 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 590,560 |
| 2022-10-25 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 770,960 |
| 2022-10-24 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 618,480 |
| 2022-10-21 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-10-20 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-10-19 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-10-18 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-10-17 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-10-14 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-10-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-10-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-10-11 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-10-10 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-09-30 | 5.440 | 5.790 | 5.440 | 5.650 | 5.650 | 19,392,720 |
| 2022-09-29 | 5.590 | 5.590 | 5.350 | 5.440 | 5.440 | 23,679,660 |
| 2022-09-28 | 5.020 | 5.510 | 5.000 | 5.510 | 5.510 | 16,620,000 |
| 2022-09-27 | 4.850 | 5.040 | 4.840 | 5.010 | 5.010 | 4,860,560 |
| 2022-09-26 | 5.010 | 5.070 | 4.750 | 4.820 | 4.820 | 6,808,366 |
| 2022-09-23 | 5.080 | 5.160 | 5.000 | 5.050 | 5.050 | 4,045,460 |
| 2022-09-22 | 5.150 | 5.170 | 5.090 | 5.090 | 5.090 | 2,775,400 |
| 2022-09-21 | 5.200 | 5.210 | 5.060 | 5.170 | 5.170 | 4,589,200 |
| 2022-09-20 | 4.990 | 5.210 | 4.990 | 5.180 | 5.180 | 6,581,593 |
| 2022-09-19 | 5.150 | 5.180 | 4.900 | 5.000 | 5.000 | 6,107,900 |
| 2022-09-16 | 5.130 | 5.340 | 5.120 | 5.180 | 5.180 | 7,053,320 |
| 2022-09-15 | 5.280 | 5.360 | 5.060 | 5.160 | 5.160 | 7,874,273 |
| 2022-09-14 | 5.260 | 5.370 | 5.220 | 5.310 | 5.310 | 6,047,900 |
| 2022-09-13 | 5.370 | 5.530 | 5.290 | 5.310 | 5.310 | 8,508,387 |
| 2022-09-09 | 5.630 | 5.630 | 5.330 | 5.390 | 5.390 | 10,371,928 |
| 2022-09-08 | 5.680 | 5.810 | 5.530 | 5.610 | 5.610 | 13,489,581 |
| 2022-09-07 | 5.690 | 5.880 | 5.600 | 5.650 | 5.650 | 20,781,920 |
| 2022-09-06 | 5.520 | 5.850 | 5.520 | 5.810 | 5.810 | 26,042,173 |
| 2022-09-05 | 6.060 | 6.220 | 5.480 | 5.700 | 5.700 | 39,391,296 |
| 2022-09-02 | 5.180 | 5.710 | 5.180 | 5.710 | 5.710 | 8,228,300 |
| 2022-09-01 | 5.170 | 5.350 | 5.150 | 5.190 | 5.190 | 3,485,500 |
| 2022-08-31 | 5.310 | 5.380 | 5.160 | 5.170 | 5.170 | 3,189,400 |
| 2022-08-30 | 5.340 | 5.480 | 5.290 | 5.350 | 5.350 | 3,753,700 |
| 2022-08-29 | 5.260 | 5.370 | 5.060 | 5.350 | 5.350 | 3,151,140 |
| 2022-08-26 | 5.310 | 5.380 | 5.210 | 5.270 | 5.270 | 3,085,526 |
| 2022-08-25 | 5.370 | 5.380 | 5.240 | 5.310 | 5.310 | 3,624,240 |
| 2022-08-24 | 5.480 | 5.490 | 5.320 | 5.340 | 5.340 | 3,101,900 |
| 2022-08-23 | 5.450 | 5.460 | 5.370 | 5.450 | 5.450 | 2,640,800 |
| 2022-08-22 | 5.400 | 5.460 | 5.370 | 5.400 | 5.400 | 2,211,700 |
| 2022-08-19 | 5.370 | 5.490 | 5.370 | 5.400 | 5.400 | 2,967,620 |
| 2022-08-18 | 5.410 | 5.420 | 5.320 | 5.390 | 5.390 | 3,578,066 |
| 2022-08-17 | 5.400 | 5.430 | 5.350 | 5.380 | 5.380 | 3,058,167 |
| 2022-08-16 | 5.420 | 5.420 | 5.330 | 5.400 | 5.400 | 4,430,200 |
| 2022-08-15 | 5.410 | 5.420 | 5.300 | 5.370 | 5.370 | 2,829,320 |
| 2022-08-12 | 5.450 | 5.470 | 5.350 | 5.380 | 5.380 | 4,131,580 |
| 2022-08-11 | 5.160 | 5.580 | 5.150 | 5.390 | 5.390 | 10,366,140 |
| 2022-08-10 | 5.150 | 5.160 | 5.090 | 5.160 | 5.160 | 2,729,200 |
| 2022-08-09 | 5.140 | 5.180 | 5.110 | 5.130 | 5.130 | 2,043,640 |
| 2022-08-08 | 5.140 | 5.160 | 5.100 | 5.140 | 5.140 | 1,865,460 |
| 2022-08-05 | 5.160 | 5.170 | 5.070 | 5.160 | 5.160 | 2,738,700 |
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.