Shandong Huapeng Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.900 | 8.020 | 7.660 | 7.660 | 7.660 | 5,433,576 |
| 2026-04-22 | 7.990 | 8.040 | 7.770 | 7.890 | 7.890 | 5,950,780 |
| 2026-04-21 | 7.990 | 8.050 | 7.790 | 7.990 | 7.990 | 7,155,880 |
| 2026-04-20 | 8.000 | 8.210 | 7.960 | 8.020 | 8.020 | 12,843,900 |
| 2026-04-17 | 8.000 | 8.270 | 7.790 | 7.820 | 7.820 | 12,655,560 |
| 2026-04-16 | 8.820 | 8.820 | 8.140 | 8.140 | 8.140 | 15,592,380 |
| 2026-04-15 | 8.110 | 8.570 | 8.110 | 8.570 | 8.570 | 7,046,020 |
| 2026-04-14 | 8.010 | 8.410 | 7.870 | 8.160 | 8.160 | 18,334,508 |
| 2026-04-13 | 7.750 | 8.010 | 7.730 | 8.010 | 8.010 | 3,737,020 |
| 2026-04-10 | 7.240 | 7.630 | 7.240 | 7.630 | 7.630 | 4,350,160 |
| 2026-04-09 | 7.110 | 7.320 | 7.100 | 7.270 | 7.270 | 7,121,560 |
| 2026-04-08 | 7.100 | 7.180 | 7.030 | 7.160 | 7.160 | 8,429,503 |
| 2026-04-07 | 7.090 | 7.120 | 6.950 | 6.950 | 6.950 | 5,698,900 |
| 2026-04-03 | 7.270 | 7.280 | 7.000 | 7.070 | 7.070 | 7,740,200 |
| 2026-04-02 | 7.150 | 7.260 | 7.100 | 7.240 | 7.240 | 7,406,240 |
| 2026-04-01 | 7.020 | 7.220 | 7.000 | 7.160 | 7.160 | 8,853,700 |
| 2026-03-31 | 7.160 | 7.160 | 6.930 | 6.930 | 6.930 | 8,708,840 |
| 2026-03-30 | 7.030 | 7.270 | 7.030 | 7.060 | 7.060 | 10,784,420 |
| 2026-03-27 | 7.110 | 7.240 | 7.080 | 7.090 | 7.090 | 9,401,000 |
| 2026-03-26 | 7.350 | 7.410 | 7.160 | 7.170 | 7.170 | 12,400,540 |
| 2026-03-25 | 7.020 | 7.380 | 7.010 | 7.380 | 7.380 | 14,130,100 |
| 2026-03-24 | 6.820 | 7.070 | 6.820 | 7.030 | 7.030 | 11,648,420 |
| 2026-03-23 | 6.590 | 6.960 | 6.490 | 6.730 | 6.730 | 12,989,360 |
| 2026-03-20 | 6.820 | 6.990 | 6.800 | 6.820 | 6.820 | 17,024,960 |
| 2026-03-19 | 7.050 | 7.390 | 7.050 | 7.160 | 7.160 | 12,631,000 |
| 2026-03-18 | 7.170 | 7.370 | 6.980 | 7.050 | 7.050 | 13,642,140 |
| 2026-03-17 | 7.100 | 7.330 | 7.010 | 7.240 | 7.240 | 14,563,240 |
| 2026-03-16 | 7.180 | 7.200 | 6.940 | 6.980 | 6.980 | 11,710,020 |
| 2026-03-13 | 7.210 | 7.310 | 6.990 | 7.190 | 7.190 | 14,385,600 |
| 2026-03-12 | 7.600 | 7.660 | 7.270 | 7.270 | 7.270 | 11,134,060 |
| 2026-03-11 | 7.650 | 7.800 | 7.420 | 7.650 | 7.650 | 12,601,680 |
| 2026-03-10 | 7.480 | 7.780 | 7.410 | 7.770 | 7.770 | 14,195,520 |
| 2026-03-09 | 7.230 | 7.440 | 7.010 | 7.410 | 7.410 | 14,900,160 |
| 2026-03-06 | 6.850 | 7.180 | 6.750 | 7.180 | 7.180 | 10,415,000 |
| 2026-03-05 | 6.800 | 6.970 | 6.650 | 6.840 | 6.840 | 15,955,238 |
| 2026-03-04 | 6.610 | 6.830 | 6.610 | 6.640 | 6.640 | 17,015,938 |
| 2026-03-03 | 7.420 | 7.560 | 6.960 | 6.960 | 6.960 | 10,783,815 |
| 2026-03-02 | 7.250 | 7.480 | 7.170 | 7.330 | 7.330 | 14,547,320 |
| 2026-02-27 | 6.890 | 7.120 | 6.810 | 7.120 | 7.120 | 3,368,920 |
| 2026-02-26 | 6.990 | 7.090 | 6.750 | 6.780 | 6.780 | 13,018,820 |
| 2026-02-25 | 6.960 | 7.080 | 6.730 | 7.000 | 7.000 | 20,297,060 |
| 2026-02-24 | 6.520 | 6.740 | 6.370 | 6.740 | 6.740 | 8,358,960 |
| 2026-02-13 | 6.060 | 6.420 | 6.060 | 6.420 | 6.420 | 13,379,440 |
| 2026-02-12 | 6.070 | 6.320 | 5.940 | 6.110 | 6.110 | 13,007,380 |
| 2026-02-11 | 5.960 | 6.120 | 5.790 | 6.090 | 6.090 | 13,337,640 |
| 2026-02-10 | 6.310 | 6.360 | 5.990 | 5.990 | 5.990 | 14,438,740 |
| 2026-02-09 | 6.280 | 6.300 | 6.180 | 6.300 | 6.300 | 7,306,960 |
| 2026-02-06 | 6.000 | 6.160 | 5.850 | 6.000 | 6.000 | 12,084,400 |
| 2026-02-05 | 5.710 | 6.000 | 5.590 | 6.000 | 6.000 | 20,355,700 |
| 2026-02-04 | 5.700 | 5.710 | 5.600 | 5.710 | 5.710 | 4,929,260 |
| 2026-02-03 | 5.280 | 5.440 | 5.260 | 5.440 | 5.440 | 12,596,400 |
| 2026-02-02 | 5.420 | 5.420 | 5.180 | 5.180 | 5.180 | 7,825,620 |
| 2026-01-30 | 5.370 | 5.500 | 5.250 | 5.450 | 5.450 | 6,708,560 |
| 2026-01-29 | 5.420 | 5.540 | 5.290 | 5.390 | 5.390 | 6,201,460 |
| 2026-01-28 | 5.550 | 5.650 | 5.420 | 5.420 | 5.420 | 9,286,720 |
| 2026-01-27 | 5.250 | 5.530 | 5.250 | 5.530 | 5.530 | 10,964,683 |
| 2026-01-26 | 5.370 | 5.590 | 5.230 | 5.270 | 5.270 | 18,913,480 |
| 2026-01-23 | 5.250 | 5.360 | 5.250 | 5.320 | 5.320 | 4,707,660 |
| 2026-01-22 | 5.080 | 5.340 | 5.020 | 5.270 | 5.270 | 10,243,740 |
| 2026-01-21 | 4.850 | 5.090 | 4.850 | 5.090 | 5.090 | 11,087,940 |
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.