Shandong Huapeng Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.850 | 5.090 | 4.850 | 5.090 | 5.090 | 11,087,940 |
| 2026-01-20 | 4.820 | 4.870 | 4.800 | 4.850 | 4.850 | 3,376,420 |
| 2026-01-19 | 4.810 | 4.860 | 4.750 | 4.820 | 4.820 | 4,295,800 |
| 2026-01-16 | 4.730 | 4.850 | 4.730 | 4.830 | 4.830 | 3,530,360 |
| 2026-01-15 | 4.850 | 4.860 | 4.710 | 4.720 | 4.720 | 8,545,160 |
| 2026-01-14 | 4.930 | 4.970 | 4.820 | 4.860 | 4.860 | 7,128,260 |
| 2026-01-13 | 4.930 | 5.040 | 4.890 | 4.960 | 4.960 | 3,613,200 |
| 2026-01-12 | 4.990 | 4.990 | 4.900 | 4.930 | 4.930 | 6,287,620 |
| 2026-01-09 | 4.820 | 5.050 | 4.810 | 5.000 | 5.000 | 9,308,560 |
| 2026-01-08 | 4.880 | 4.930 | 4.800 | 4.810 | 4.810 | 4,303,500 |
| 2026-01-07 | 4.920 | 5.020 | 4.840 | 4.890 | 4.890 | 6,032,040 |
| 2026-01-06 | 4.660 | 4.910 | 4.660 | 4.910 | 4.910 | 6,304,460 |
| 2026-01-05 | 4.630 | 4.740 | 4.630 | 4.680 | 4.680 | 3,237,400 |
| 2025-12-31 | 4.560 | 4.690 | 4.500 | 4.670 | 4.670 | 3,605,300 |
| 2025-12-30 | 4.660 | 4.690 | 4.540 | 4.550 | 4.550 | 4,378,000 |
| 2025-12-29 | 4.600 | 4.750 | 4.540 | 4.680 | 4.680 | 8,100,820 |
| 2025-12-26 | 4.600 | 4.780 | 4.600 | 4.660 | 4.660 | 9,098,120 |
| 2025-12-25 | 4.510 | 4.620 | 4.420 | 4.550 | 4.550 | 7,107,420 |
| 2025-12-24 | 4.500 | 4.570 | 4.490 | 4.530 | 4.530 | 2,579,500 |
| 2025-12-23 | 4.560 | 4.600 | 4.500 | 4.520 | 4.520 | 4,097,540 |
| 2025-12-22 | 4.600 | 4.620 | 4.530 | 4.600 | 4.600 | 4,863,900 |
| 2025-12-19 | 4.660 | 4.740 | 4.570 | 4.600 | 4.600 | 5,229,100 |
| 2025-12-18 | 4.760 | 4.840 | 4.660 | 4.660 | 4.660 | 4,060,900 |
| 2025-12-17 | 4.430 | 4.730 | 4.410 | 4.730 | 4.730 | 6,580,900 |
| 2025-12-16 | 4.350 | 4.550 | 4.350 | 4.500 | 4.500 | 10,200,260 |
| 2025-12-15 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1,910,600 |
| 2025-12-12 | 5.000 | 5.080 | 4.730 | 4.820 | 4.820 | 8,377,280 |
| 2025-12-11 | 5.070 | 5.090 | 4.980 | 4.980 | 4.980 | 2,077,820 |
| 2025-12-10 | 5.100 | 5.110 | 5.000 | 5.070 | 5.070 | 4,201,500 |
| 2025-12-09 | 5.080 | 5.180 | 5.050 | 5.080 | 5.080 | 3,067,700 |
| 2025-12-08 | 5.100 | 5.150 | 5.060 | 5.100 | 5.100 | 3,321,400 |
| 2025-12-05 | 5.030 | 5.120 | 4.860 | 5.080 | 5.080 | 6,048,100 |
| 2025-12-04 | 5.180 | 5.210 | 5.010 | 5.070 | 5.070 | 5,571,300 |
| 2025-12-03 | 5.330 | 5.420 | 5.110 | 5.160 | 5.160 | 8,661,100 |
| 2025-12-02 | 5.280 | 5.480 | 5.260 | 5.380 | 5.380 | 7,159,800 |
| 2025-12-01 | 5.300 | 5.480 | 5.160 | 5.310 | 5.310 | 7,323,880 |
| 2025-11-28 | 5.270 | 5.390 | 5.250 | 5.270 | 5.270 | 5,389,800 |
| 2025-11-27 | 5.200 | 5.400 | 5.110 | 5.280 | 5.280 | 8,020,600 |
| 2025-11-26 | 5.360 | 5.640 | 5.230 | 5.250 | 5.250 | 13,326,475 |
| 2025-11-25 | 5.350 | 5.510 | 5.330 | 5.370 | 5.370 | 8,105,675 |
| 2025-11-24 | 5.150 | 5.340 | 5.070 | 5.340 | 5.340 | 7,479,260 |
| 2025-11-21 | 5.270 | 5.440 | 5.080 | 5.090 | 5.090 | 7,921,040 |
| 2025-11-20 | 5.640 | 5.650 | 5.270 | 5.320 | 5.320 | 8,051,080 |
| 2025-11-19 | 5.620 | 5.810 | 5.370 | 5.540 | 5.540 | 11,740,500 |
| 2025-11-18 | 5.990 | 6.050 | 5.620 | 5.620 | 5.620 | 12,282,800 |
| 2025-11-17 | 5.880 | 6.010 | 5.570 | 5.920 | 5.920 | 19,127,340 |
| 2025-11-14 | 5.630 | 5.760 | 5.560 | 5.760 | 5.760 | 4,432,120 |
| 2025-11-13 | 5.210 | 5.490 | 5.210 | 5.490 | 5.490 | 4,669,200 |
| 2025-11-12 | 5.290 | 5.390 | 5.210 | 5.230 | 5.230 | 10,502,160 |
| 2025-11-11 | 5.360 | 5.600 | 5.270 | 5.280 | 5.280 | 16,934,200 |
| 2025-11-10 | 5.090 | 5.370 | 5.030 | 5.370 | 5.370 | 17,505,060 |
| 2025-11-07 | 5.300 | 5.490 | 5.110 | 5.110 | 5.110 | 20,702,903 |
| 2025-11-06 | 5.880 | 5.880 | 5.320 | 5.380 | 5.380 | 35,301,863 |
| 2025-11-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3,392,140 |
| 2025-11-04 | 5.330 | 5.330 | 5.260 | 5.330 | 5.330 | 12,553,740 |
| 2025-11-03 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 1,466,200 |
| 2025-10-31 | 4.660 | 4.840 | 4.590 | 4.840 | 4.840 | 9,262,628 |
| 2025-10-30 | 4.380 | 4.610 | 4.360 | 4.610 | 4.610 | 12,071,412 |
| 2025-10-29 | 4.500 | 4.540 | 4.380 | 4.390 | 4.390 | 7,009,400 |
| 2025-10-28 | 4.550 | 4.640 | 4.510 | 4.550 | 4.550 | 5,153,040 |
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.