Shandong Huapeng Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.200 | 5.260 | 5.150 | 5.170 | 5.170 | 2,288,600 |
| 2022-02-08 | 5.030 | 5.220 | 4.980 | 5.210 | 5.210 | 2,967,200 |
| 2022-02-07 | 5.000 | 5.060 | 4.860 | 5.010 | 5.010 | 3,326,840 |
| 2022-01-28 | 4.810 | 5.000 | 4.770 | 4.940 | 4.940 | 3,399,640 |
| 2022-01-27 | 4.980 | 4.990 | 4.790 | 4.790 | 4.790 | 2,853,580 |
| 2022-01-26 | 4.880 | 4.970 | 4.860 | 4.960 | 4.960 | 1,924,400 |
| 2022-01-25 | 5.080 | 5.120 | 4.860 | 4.860 | 4.860 | 3,311,400 |
| 2022-01-24 | 5.170 | 5.230 | 4.990 | 5.080 | 5.080 | 2,767,500 |
| 2022-01-21 | 5.190 | 5.320 | 4.710 | 5.130 | 5.130 | 3,467,860 |
| 2022-01-20 | 5.490 | 5.490 | 5.200 | 5.230 | 5.230 | 3,489,520 |
| 2022-01-19 | 5.410 | 5.500 | 5.320 | 5.420 | 5.420 | 3,099,600 |
| 2022-01-18 | 5.550 | 5.550 | 5.290 | 5.340 | 5.340 | 4,506,122 |
| 2022-01-17 | 5.380 | 5.510 | 5.350 | 5.460 | 5.460 | 2,507,040 |
| 2022-01-14 | 5.570 | 5.630 | 5.390 | 5.410 | 5.410 | 4,192,080 |
| 2022-01-13 | 5.520 | 5.660 | 5.520 | 5.590 | 5.590 | 3,277,760 |
| 2022-01-12 | 5.580 | 5.850 | 5.520 | 5.580 | 5.580 | 5,245,883 |
| 2022-01-11 | 5.490 | 5.630 | 5.490 | 5.540 | 5.540 | 2,985,220 |
| 2022-01-10 | 5.600 | 5.600 | 5.400 | 5.510 | 5.510 | 3,341,728 |
| 2022-01-07 | 5.670 | 5.680 | 5.400 | 5.460 | 5.460 | 3,766,100 |
| 2022-01-06 | 5.390 | 5.730 | 5.360 | 5.620 | 5.620 | 5,402,162 |
| 2022-01-05 | 5.430 | 5.510 | 5.350 | 5.380 | 5.380 | 3,706,780 |
| 2022-01-04 | 5.150 | 5.550 | 5.130 | 5.450 | 5.450 | 8,376,380 |
| 2021-12-31 | 5.200 | 5.230 | 5.150 | 5.160 | 5.160 | 1,862,380 |
| 2021-12-30 | 5.170 | 5.270 | 5.120 | 5.190 | 5.190 | 2,381,980 |
| 2021-12-29 | 5.170 | 5.220 | 5.080 | 5.160 | 5.160 | 2,358,200 |
| 2021-12-28 | 5.150 | 5.290 | 5.140 | 5.160 | 5.160 | 2,528,135 |
| 2021-12-27 | 5.100 | 5.240 | 5.080 | 5.180 | 5.180 | 2,420,815 |
| 2021-12-24 | 5.300 | 5.340 | 5.140 | 5.140 | 5.140 | 4,010,660 |
| 2021-12-23 | 5.420 | 5.440 | 5.260 | 5.270 | 5.270 | 3,743,740 |
| 2021-12-22 | 5.360 | 5.490 | 5.300 | 5.440 | 5.440 | 4,542,340 |
| 2021-12-21 | 5.210 | 5.390 | 5.190 | 5.360 | 5.360 | 3,257,260 |
| 2021-12-20 | 5.330 | 5.410 | 5.220 | 5.250 | 5.250 | 4,954,249 |
| 2021-12-17 | 5.230 | 5.340 | 5.150 | 5.310 | 5.310 | 3,823,689 |
| 2021-12-16 | 5.200 | 5.250 | 5.170 | 5.200 | 5.200 | 2,885,620 |
| 2021-12-15 | 5.190 | 5.300 | 5.140 | 5.200 | 5.200 | 4,188,873 |
| 2021-12-14 | 5.260 | 5.380 | 5.090 | 5.200 | 5.200 | 8,697,820 |
| 2021-12-13 | 5.400 | 5.610 | 5.330 | 5.380 | 5.380 | 9,499,069 |
| 2021-12-10 | 5.050 | 5.480 | 5.040 | 5.430 | 5.430 | 12,621,949 |
| 2021-12-09 | 4.970 | 5.090 | 4.950 | 5.070 | 5.070 | 4,184,240 |
| 2021-12-08 | 5.030 | 5.080 | 4.940 | 4.970 | 4.970 | 4,264,949 |
| 2021-12-07 | 5.010 | 5.190 | 4.990 | 5.050 | 5.050 | 6,142,760 |
| 2021-12-06 | 5.050 | 5.200 | 5.010 | 5.010 | 5.010 | 8,296,568 |
| 2021-12-03 | 5.260 | 5.280 | 5.010 | 5.010 | 5.010 | 12,303,714 |
| 2021-12-02 | 4.750 | 5.260 | 4.740 | 5.260 | 5.260 | 11,546,713 |
| 2021-12-01 | 4.700 | 4.790 | 4.680 | 4.780 | 4.780 | 2,891,599 |
| 2021-11-30 | 4.580 | 4.820 | 4.570 | 4.700 | 4.700 | 4,275,860 |
| 2021-11-29 | 4.610 | 4.630 | 4.540 | 4.570 | 4.570 | 2,361,069 |
| 2021-11-26 | 4.630 | 4.700 | 4.610 | 4.670 | 4.670 | 1,499,060 |
| 2021-11-25 | 4.650 | 4.710 | 4.580 | 4.660 | 4.660 | 2,381,740 |
| 2021-11-24 | 4.580 | 4.660 | 4.580 | 4.650 | 4.650 | 1,930,400 |
| 2021-11-23 | 4.570 | 4.630 | 4.560 | 4.610 | 4.610 | 1,412,289 |
| 2021-11-22 | 4.580 | 4.670 | 4.560 | 4.580 | 4.580 | 2,453,240 |
| 2021-11-19 | 4.590 | 4.640 | 4.550 | 4.620 | 4.620 | 2,080,980 |
| 2021-11-18 | 4.600 | 4.660 | 4.580 | 4.590 | 4.590 | 1,866,940 |
| 2021-11-17 | 4.620 | 4.650 | 4.570 | 4.620 | 4.620 | 2,584,619 |
| 2021-11-16 | 4.510 | 4.630 | 4.510 | 4.610 | 4.610 | 2,799,679 |
| 2021-11-15 | 4.470 | 4.540 | 4.440 | 4.540 | 4.540 | 2,198,261 |
| 2021-11-12 | 4.450 | 4.480 | 4.400 | 4.460 | 4.460 | 1,768,760 |
| 2021-11-11 | 4.420 | 4.460 | 4.400 | 4.450 | 4.450 | 2,043,121 |
| 2021-11-10 | 4.430 | 4.430 | 4.340 | 4.410 | 4.410 | 1,571,200 |
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.