Shandong Huapeng Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.500 | 6.710 | 6.290 | 6.410 | 6.410 | 7,235,280 |
| 2026-07-21 | 6.250 | 6.560 | 5.830 | 6.410 | 6.410 | 13,467,660 |
| 2026-07-20 | 7.150 | 7.300 | 6.480 | 6.480 | 6.480 | 10,979,540 |
| 2026-07-17 | 7.160 | 7.560 | 7.130 | 7.200 | 7.200 | 8,442,860 |
| 2026-07-16 | 7.470 | 7.510 | 7.100 | 7.100 | 7.100 | 6,716,500 |
| 2026-07-15 | 7.420 | 7.610 | 7.360 | 7.500 | 7.500 | 6,622,580 |
| 2026-07-14 | 7.410 | 7.520 | 7.160 | 7.400 | 7.400 | 7,194,400 |
| 2026-07-13 | 7.180 | 7.530 | 7.180 | 7.410 | 7.410 | 9,801,900 |
| 2026-07-10 | 6.870 | 7.150 | 6.870 | 7.000 | 7.000 | 4,295,860 |
| 2026-07-09 | 7.230 | 7.280 | 7.000 | 7.040 | 7.040 | 7,001,560 |
| 2026-07-08 | 6.890 | 7.420 | 6.850 | 7.240 | 7.240 | 9,301,680 |
| 2026-07-07 | 6.990 | 7.260 | 6.780 | 6.890 | 6.890 | 9,709,100 |
| 2026-07-06 | 7.470 | 7.690 | 7.120 | 7.160 | 7.160 | 9,335,900 |
| 2026-07-03 | 7.380 | 7.550 | 7.260 | 7.470 | 7.470 | 10,762,080 |
| 2026-07-02 | 6.980 | 7.270 | 6.980 | 7.270 | 7.270 | 7,579,260 |
| 2026-07-01 | 6.430 | 6.920 | 6.430 | 6.920 | 6.920 | 9,435,840 |
| 2026-06-30 | 6.280 | 6.630 | 6.280 | 6.590 | 6.590 | 6,392,400 |
| 2026-06-29 | 6.520 | 6.700 | 6.210 | 6.310 | 6.310 | 7,730,297 |
| 2026-06-26 | 6.540 | 6.860 | 6.530 | 6.540 | 6.540 | 10,129,900 |
| 2026-06-25 | 6.400 | 6.660 | 6.360 | 6.530 | 6.530 | 8,939,080 |
| 2026-06-24 | 6.550 | 6.640 | 6.450 | 6.640 | 6.640 | 11,089,260 |
| 2026-06-23 | 6.040 | 6.320 | 6.030 | 6.320 | 6.320 | 2,994,300 |
| 2026-06-22 | 6.020 | 6.020 | 5.860 | 6.020 | 6.020 | 10,832,768 |
| 2026-06-18 | 6.010 | 6.010 | 5.640 | 5.730 | 5.730 | 11,390,480 |
| 2026-06-17 | 6.260 | 6.370 | 5.940 | 5.940 | 5.940 | 8,571,200 |
| 2026-06-16 | 6.550 | 6.550 | 6.140 | 6.250 | 6.250 | 10,917,980 |
| 2026-06-15 | 6.800 | 6.900 | 6.450 | 6.460 | 6.460 | 8,098,100 |
| 2026-06-12 | 6.810 | 6.960 | 6.720 | 6.790 | 6.790 | 5,493,040 |
| 2026-06-11 | 6.630 | 6.750 | 6.500 | 6.690 | 6.690 | 4,190,657 |
| 2026-06-10 | 6.950 | 7.010 | 6.710 | 6.710 | 6.710 | 5,194,820 |
| 2026-06-09 | 7.230 | 7.270 | 6.930 | 7.060 | 7.060 | 6,447,360 |
| 2026-06-08 | 7.510 | 7.510 | 7.240 | 7.240 | 7.240 | 7,152,800 |
| 2026-06-05 | 7.400 | 7.740 | 7.400 | 7.620 | 7.620 | 5,245,000 |
| 2026-06-04 | 7.610 | 7.670 | 7.420 | 7.420 | 7.420 | 7,561,400 |
| 2026-06-03 | 7.360 | 7.730 | 7.150 | 7.730 | 7.730 | 13,510,480 |
| 2026-06-02 | 7.650 | 7.890 | 7.360 | 7.360 | 7.360 | 9,153,728 |
| 2026-06-01 | 7.330 | 7.600 | 7.280 | 7.510 | 7.510 | 5,602,140 |
| 2026-05-29 | 7.500 | 7.550 | 7.220 | 7.380 | 7.380 | 6,366,400 |
| 2026-05-28 | 7.240 | 7.590 | 7.210 | 7.440 | 7.440 | 7,856,320 |
| 2026-05-27 | 6.980 | 7.280 | 6.900 | 7.280 | 7.280 | 8,059,880 |
| 2026-05-26 | 7.160 | 7.240 | 6.860 | 6.930 | 6.930 | 5,198,985 |
| 2026-05-25 | 6.840 | 7.130 | 6.810 | 7.130 | 7.130 | 6,678,200 |
| 2026-05-22 | 6.480 | 6.790 | 6.480 | 6.790 | 6.790 | 7,017,160 |
| 2026-05-21 | 6.740 | 6.770 | 6.470 | 6.470 | 6.470 | 7,348,800 |
| 2026-05-20 | 6.890 | 7.150 | 6.730 | 6.810 | 6.810 | 6,415,720 |
| 2026-05-19 | 6.600 | 7.000 | 6.460 | 6.840 | 6.840 | 9,455,020 |
| 2026-05-18 | 6.710 | 6.800 | 6.670 | 6.670 | 6.670 | 5,913,900 |
| 2026-05-15 | 7.250 | 7.350 | 7.000 | 7.020 | 7.020 | 10,084,760 |
| 2026-05-14 | 7.230 | 7.490 | 7.230 | 7.370 | 7.370 | 14,251,960 |
| 2026-05-13 | 7.150 | 7.440 | 7.130 | 7.130 | 7.130 | 8,518,320 |
| 2026-05-12 | 6.850 | 7.140 | 6.770 | 7.140 | 7.140 | 5,963,364 |
| 2026-05-11 | 7.030 | 7.100 | 6.790 | 6.800 | 6.800 | 12,519,024 |
| 2026-05-08 | 7.070 | 7.290 | 7.060 | 7.150 | 7.150 | 5,883,680 |
| 2026-05-07 | 7.010 | 7.270 | 7.010 | 7.140 | 7.140 | 8,191,520 |
| 2026-05-06 | 7.430 | 7.500 | 7.130 | 7.130 | 7.130 | 11,194,960 |
| 2026-04-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-04-29 | 7.390 | 7.740 | 7.310 | 7.500 | 7.500 | 9,613,980 |
| 2026-04-28 | 7.530 | 7.600 | 7.150 | 7.400 | 7.400 | 8,660,600 |
| 2026-04-27 | 7.850 | 7.880 | 7.530 | 7.530 | 7.530 | 9,773,320 |
| 2026-04-24 | 7.620 | 8.020 | 7.390 | 7.930 | 7.930 | 10,156,220 |
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.