Shandong Huapeng Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.390 | 4.510 | 4.360 | 4.360 | 4.360 | 4,127,600 |
| 2022-05-10 | 4.380 | 4.460 | 4.350 | 4.410 | 4.410 | 3,613,420 |
| 2022-05-09 | 4.340 | 4.490 | 4.270 | 4.410 | 4.410 | 3,763,760 |
| 2022-05-06 | 4.290 | 4.360 | 4.240 | 4.300 | 4.300 | 3,294,400 |
| 2022-05-05 | 4.460 | 4.470 | 4.280 | 4.390 | 4.390 | 5,794,120 |
| 2022-04-29 | 4.180 | 4.520 | 4.110 | 4.410 | 4.410 | 9,190,680 |
| 2022-04-28 | 4.390 | 4.470 | 4.070 | 4.180 | 4.180 | 8,455,660 |
| 2022-04-27 | 4.600 | 4.610 | 4.290 | 4.390 | 4.390 | 12,459,983 |
| 2022-04-26 | 4.980 | 5.200 | 4.770 | 4.770 | 4.770 | 9,125,520 |
| 2022-04-25 | 5.760 | 5.760 | 5.300 | 5.300 | 5.300 | 16,616,700 |
| 2022-04-22 | 5.500 | 6.050 | 5.470 | 5.890 | 5.890 | 22,708,100 |
| 2022-04-21 | 5.380 | 5.800 | 5.380 | 5.590 | 5.590 | 13,109,120 |
| 2022-04-20 | 5.200 | 5.610 | 5.190 | 5.470 | 5.470 | 8,522,015 |
| 2022-04-19 | 5.250 | 5.480 | 5.150 | 5.210 | 5.210 | 4,773,020 |
| 2022-04-18 | 5.250 | 5.280 | 5.070 | 5.200 | 5.200 | 3,782,840 |
| 2022-04-15 | 5.560 | 5.580 | 5.260 | 5.350 | 5.350 | 6,592,140 |
| 2022-04-14 | 5.650 | 5.670 | 5.520 | 5.600 | 5.600 | 4,585,100 |
| 2022-04-13 | 5.590 | 5.650 | 5.500 | 5.590 | 5.590 | 5,330,560 |
| 2022-04-12 | 5.450 | 5.660 | 5.360 | 5.630 | 5.630 | 7,389,160 |
| 2022-04-11 | 5.440 | 5.570 | 5.400 | 5.470 | 5.470 | 5,479,302 |
| 2022-04-08 | 5.580 | 5.670 | 5.450 | 5.470 | 5.470 | 5,092,460 |
| 2022-04-07 | 5.690 | 5.700 | 5.500 | 5.510 | 5.510 | 5,163,380 |
| 2022-04-06 | 5.410 | 5.730 | 5.400 | 5.670 | 5.670 | 9,986,480 |
| 2022-04-01 | 5.450 | 5.500 | 5.330 | 5.420 | 5.420 | 4,901,140 |
| 2022-03-31 | 5.370 | 5.550 | 5.310 | 5.520 | 5.520 | 6,461,340 |
| 2022-03-30 | 5.380 | 5.400 | 5.270 | 5.350 | 5.350 | 4,219,781 |
| 2022-03-29 | 5.450 | 5.460 | 5.280 | 5.340 | 5.340 | 4,743,140 |
| 2022-03-28 | 5.490 | 5.500 | 5.380 | 5.450 | 5.450 | 2,487,900 |
| 2022-03-25 | 5.460 | 5.530 | 5.430 | 5.500 | 5.500 | 3,231,160 |
| 2022-03-24 | 5.520 | 5.600 | 5.400 | 5.460 | 5.460 | 4,784,820 |
| 2022-03-23 | 5.520 | 5.520 | 5.440 | 5.500 | 5.500 | 3,504,540 |
| 2022-03-22 | 5.370 | 5.580 | 5.330 | 5.520 | 5.520 | 5,797,775 |
| 2022-03-21 | 5.320 | 5.380 | 5.280 | 5.380 | 5.380 | 4,333,200 |
| 2022-03-18 | 4.960 | 5.360 | 4.930 | 5.340 | 5.340 | 7,719,760 |
| 2022-03-17 | 5.030 | 5.100 | 4.960 | 4.990 | 4.990 | 3,288,800 |
| 2022-03-16 | 4.920 | 5.040 | 4.790 | 5.000 | 5.000 | 4,488,540 |
| 2022-03-15 | 5.040 | 5.090 | 4.810 | 4.820 | 4.820 | 4,234,080 |
| 2022-03-14 | 5.200 | 5.240 | 5.040 | 5.050 | 5.050 | 3,830,780 |
| 2022-03-11 | 5.180 | 5.200 | 4.980 | 5.160 | 5.160 | 2,855,160 |
| 2022-03-10 | 5.140 | 5.200 | 5.100 | 5.140 | 5.140 | 3,583,680 |
| 2022-03-09 | 5.160 | 5.230 | 4.840 | 5.090 | 5.090 | 3,912,200 |
| 2022-03-08 | 5.340 | 5.370 | 5.150 | 5.170 | 5.170 | 4,169,660 |
| 2022-03-07 | 5.470 | 5.500 | 5.340 | 5.400 | 5.400 | 2,850,880 |
| 2022-03-04 | 5.490 | 5.560 | 5.420 | 5.470 | 5.470 | 2,795,600 |
| 2022-03-03 | 5.520 | 5.550 | 5.440 | 5.530 | 5.530 | 2,780,880 |
| 2022-03-02 | 5.440 | 5.520 | 5.400 | 5.470 | 5.470 | 3,065,380 |
| 2022-03-01 | 5.420 | 5.500 | 5.290 | 5.440 | 5.440 | 3,433,900 |
| 2022-02-28 | 5.560 | 5.560 | 5.300 | 5.350 | 5.350 | 4,847,980 |
| 2022-02-25 | 5.280 | 5.540 | 5.280 | 5.520 | 5.520 | 5,979,860 |
| 2022-02-24 | 5.460 | 5.490 | 5.060 | 5.260 | 5.260 | 6,746,640 |
| 2022-02-23 | 5.480 | 5.520 | 5.440 | 5.440 | 5.440 | 3,166,800 |
| 2022-02-22 | 5.540 | 5.580 | 5.460 | 5.480 | 5.480 | 3,934,560 |
| 2022-02-21 | 5.410 | 5.510 | 5.380 | 5.500 | 5.500 | 4,156,800 |
| 2022-02-18 | 5.450 | 5.530 | 5.360 | 5.440 | 5.440 | 5,453,607 |
| 2022-02-17 | 5.370 | 5.790 | 5.290 | 5.470 | 5.470 | 7,820,760 |
| 2022-02-16 | 5.160 | 5.360 | 5.150 | 5.350 | 5.350 | 3,984,520 |
| 2022-02-15 | 5.230 | 5.240 | 5.130 | 5.160 | 5.160 | 2,064,800 |
| 2022-02-14 | 5.170 | 5.270 | 5.130 | 5.230 | 5.230 | 2,974,640 |
| 2022-02-11 | 5.310 | 5.310 | 5.160 | 5.170 | 5.170 | 2,993,600 |
| 2022-02-10 | 5.210 | 5.310 | 5.150 | 5.310 | 5.310 | 2,729,735 |
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.