Shandong Huapeng Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.420 | 4.440 | 4.380 | 4.400 | 4.400 | 1,157,320 |
| 2021-11-08 | 4.280 | 4.460 | 4.270 | 4.410 | 4.410 | 2,353,247 |
| 2021-11-05 | 4.300 | 4.310 | 4.270 | 4.280 | 4.280 | 1,562,899 |
| 2021-11-04 | 4.230 | 4.310 | 4.230 | 4.300 | 4.300 | 1,860,847 |
| 2021-11-03 | 4.340 | 4.390 | 4.210 | 4.270 | 4.270 | 3,421,147 |
| 2021-11-02 | 4.480 | 4.490 | 4.310 | 4.360 | 4.360 | 2,208,620 |
| 2021-11-01 | 4.490 | 4.520 | 4.460 | 4.490 | 4.490 | 1,319,800 |
| 2021-10-29 | 4.410 | 4.510 | 4.410 | 4.490 | 4.490 | 1,411,960 |
| 2021-10-28 | 4.360 | 4.510 | 4.360 | 4.420 | 4.420 | 2,155,080 |
| 2021-10-27 | 4.610 | 4.610 | 4.410 | 4.410 | 4.410 | 2,408,930 |
| 2021-10-26 | 4.570 | 4.750 | 4.530 | 4.610 | 4.610 | 2,836,543 |
| 2021-10-25 | 4.560 | 4.610 | 4.510 | 4.580 | 4.580 | 1,279,160 |
| 2021-10-22 | 4.600 | 4.670 | 4.560 | 4.570 | 4.570 | 1,530,180 |
| 2021-10-21 | 4.600 | 4.640 | 4.560 | 4.600 | 4.600 | 1,428,380 |
| 2021-10-20 | 4.700 | 4.700 | 4.600 | 4.610 | 4.610 | 1,756,143 |
| 2021-10-19 | 4.730 | 4.760 | 4.660 | 4.670 | 4.670 | 1,708,500 |
| 2021-10-18 | 4.630 | 4.810 | 4.590 | 4.750 | 4.750 | 3,480,800 |
| 2021-10-15 | 4.670 | 4.680 | 4.620 | 4.640 | 4.640 | 1,408,560 |
| 2021-10-14 | 4.740 | 4.740 | 4.630 | 4.680 | 4.680 | 2,269,880 |
← NewerPage 21 of 21 · 1,219 trading days
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.