Shandong Huapeng Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.080 | 5.160 | 5.050 | 5.150 | 5.150 | 2,762,340 |
| 2022-08-03 | 5.060 | 5.300 | 5.020 | 5.060 | 5.060 | 3,209,100 |
| 2022-08-02 | 5.210 | 5.220 | 4.960 | 5.010 | 5.010 | 5,720,900 |
| 2022-08-01 | 5.240 | 5.280 | 5.180 | 5.210 | 5.210 | 2,178,300 |
| 2022-07-29 | 5.270 | 5.300 | 5.220 | 5.230 | 5.230 | 2,749,960 |
| 2022-07-28 | 5.270 | 5.340 | 5.240 | 5.260 | 5.260 | 2,748,020 |
| 2022-07-27 | 5.270 | 5.340 | 5.210 | 5.280 | 5.280 | 3,185,680 |
| 2022-07-26 | 5.120 | 5.290 | 5.120 | 5.270 | 5.270 | 4,711,380 |
| 2022-07-25 | 5.020 | 5.230 | 5.000 | 5.190 | 5.190 | 7,884,240 |
| 2022-07-22 | 5.060 | 5.060 | 4.950 | 5.030 | 5.030 | 2,779,326 |
| 2022-07-21 | 5.070 | 5.090 | 4.950 | 5.000 | 5.000 | 3,325,320 |
| 2022-07-20 | 4.960 | 5.050 | 4.960 | 5.010 | 5.010 | 1,788,620 |
| 2022-07-19 | 5.040 | 5.080 | 4.990 | 5.000 | 5.000 | 2,399,780 |
| 2022-07-18 | 4.740 | 5.070 | 4.740 | 5.040 | 5.040 | 6,301,840 |
| 2022-07-15 | 4.890 | 4.920 | 4.740 | 4.740 | 4.740 | 4,950,040 |
| 2022-07-14 | 4.970 | 4.970 | 4.880 | 4.930 | 4.930 | 2,150,100 |
| 2022-07-13 | 4.800 | 4.950 | 4.790 | 4.940 | 4.940 | 2,494,160 |
| 2022-07-12 | 4.980 | 4.980 | 4.810 | 4.830 | 4.830 | 3,029,940 |
| 2022-07-11 | 4.920 | 4.960 | 4.820 | 4.930 | 4.930 | 4,079,943 |
| 2022-07-08 | 4.930 | 5.010 | 4.890 | 4.920 | 4.920 | 4,002,900 |
| 2022-07-07 | 4.950 | 4.980 | 4.900 | 4.930 | 4.930 | 2,186,120 |
| 2022-07-06 | 4.990 | 5.030 | 4.870 | 4.940 | 4.940 | 3,035,480 |
| 2022-07-05 | 5.080 | 5.120 | 4.950 | 5.030 | 5.030 | 2,513,720 |
| 2022-07-04 | 5.130 | 5.170 | 5.030 | 5.060 | 5.060 | 2,446,060 |
| 2022-07-01 | 5.180 | 5.180 | 5.080 | 5.120 | 5.120 | 2,807,340 |
| 2022-06-30 | 5.090 | 5.170 | 5.070 | 5.110 | 5.110 | 3,094,620 |
| 2022-06-29 | 5.150 | 5.220 | 5.060 | 5.090 | 5.090 | 3,298,270 |
| 2022-06-28 | 5.060 | 5.210 | 5.020 | 5.170 | 5.170 | 5,521,390 |
| 2022-06-27 | 5.060 | 5.100 | 4.990 | 5.030 | 5.030 | 2,596,995 |
| 2022-06-24 | 4.980 | 5.010 | 4.910 | 5.000 | 5.000 | 3,341,535 |
| 2022-06-23 | 4.950 | 5.020 | 4.890 | 4.950 | 4.950 | 2,864,800 |
| 2022-06-22 | 4.940 | 4.970 | 4.870 | 4.910 | 4.910 | 3,630,880 |
| 2022-06-21 | 5.010 | 5.010 | 4.870 | 4.940 | 4.940 | 2,444,660 |
| 2022-06-20 | 4.920 | 4.960 | 4.900 | 4.960 | 4.960 | 2,415,780 |
| 2022-06-17 | 4.930 | 4.980 | 4.860 | 4.930 | 4.930 | 2,282,240 |
| 2022-06-16 | 4.860 | 5.020 | 4.850 | 4.950 | 4.950 | 3,266,600 |
| 2022-06-15 | 4.910 | 4.960 | 4.880 | 4.890 | 4.890 | 2,755,940 |
| 2022-06-14 | 4.850 | 4.910 | 4.730 | 4.910 | 4.910 | 2,897,280 |
| 2022-06-13 | 4.890 | 4.940 | 4.840 | 4.880 | 4.880 | 2,912,020 |
| 2022-06-10 | 4.780 | 4.930 | 4.750 | 4.910 | 4.910 | 2,716,467 |
| 2022-06-09 | 4.910 | 4.910 | 4.770 | 4.800 | 4.800 | 2,618,100 |
| 2022-06-08 | 4.960 | 4.970 | 4.800 | 4.890 | 4.890 | 2,965,880 |
| 2022-06-07 | 4.940 | 5.020 | 4.860 | 4.910 | 4.910 | 3,686,340 |
| 2022-06-06 | 4.880 | 4.960 | 4.850 | 4.930 | 4.930 | 3,680,100 |
| 2022-06-02 | 4.990 | 5.000 | 4.830 | 4.910 | 4.910 | 2,646,740 |
| 2022-06-01 | 4.880 | 5.020 | 4.850 | 4.940 | 4.940 | 4,013,572 |
| 2022-05-31 | 4.800 | 4.910 | 4.780 | 4.890 | 4.890 | 3,924,452 |
| 2022-05-30 | 4.750 | 4.880 | 4.740 | 4.840 | 4.840 | 3,773,640 |
| 2022-05-27 | 4.730 | 4.780 | 4.670 | 4.750 | 4.750 | 3,265,672 |
| 2022-05-26 | 4.720 | 4.750 | 4.590 | 4.730 | 4.730 | 3,214,740 |
| 2022-05-25 | 4.580 | 4.710 | 4.540 | 4.670 | 4.670 | 3,517,860 |
| 2022-05-24 | 4.900 | 4.970 | 4.550 | 4.580 | 4.580 | 6,154,500 |
| 2022-05-23 | 4.690 | 4.890 | 4.660 | 4.850 | 4.850 | 5,884,240 |
| 2022-05-20 | 4.670 | 4.670 | 4.570 | 4.620 | 4.620 | 2,969,520 |
| 2022-05-19 | 4.510 | 4.650 | 4.480 | 4.620 | 4.620 | 2,886,000 |
| 2022-05-18 | 4.450 | 4.610 | 4.450 | 4.550 | 4.550 | 3,546,440 |
| 2022-05-17 | 4.520 | 4.550 | 4.450 | 4.470 | 4.470 | 2,274,100 |
| 2022-05-16 | 4.510 | 4.560 | 4.450 | 4.540 | 4.540 | 3,092,083 |
| 2022-05-13 | 4.450 | 4.530 | 4.430 | 4.510 | 4.510 | 3,467,200 |
| 2022-05-12 | 4.350 | 4.500 | 4.320 | 4.440 | 4.440 | 3,390,840 |
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.