Shandong Huapeng Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.560 | 4.680 | 4.520 | 4.610 | 4.610 | 5,606,860 |
| 2025-10-24 | 4.600 | 4.620 | 4.530 | 4.570 | 4.570 | 4,138,260 |
| 2025-10-23 | 4.550 | 4.690 | 4.550 | 4.620 | 4.620 | 3,835,540 |
| 2025-10-22 | 4.620 | 4.690 | 4.550 | 4.580 | 4.580 | 3,608,300 |
| 2025-10-21 | 4.530 | 4.580 | 4.490 | 4.570 | 4.570 | 5,994,884 |
| 2025-10-20 | 4.390 | 4.590 | 4.390 | 4.560 | 4.560 | 8,113,115 |
| 2025-10-17 | 4.500 | 4.550 | 4.350 | 4.370 | 4.370 | 4,847,820 |
| 2025-10-16 | 4.670 | 4.810 | 4.510 | 4.510 | 4.510 | 7,606,389 |
| 2025-10-15 | 4.410 | 4.650 | 4.410 | 4.650 | 4.650 | 5,016,469 |
| 2025-10-14 | 4.300 | 4.500 | 4.300 | 4.430 | 4.430 | 4,763,000 |
| 2025-10-13 | 4.270 | 4.330 | 4.170 | 4.290 | 4.290 | 5,283,335 |
| 2025-10-10 | 4.360 | 4.460 | 4.320 | 4.390 | 4.390 | 4,591,000 |
| 2025-10-09 | 4.600 | 4.620 | 4.400 | 4.430 | 4.430 | 5,244,000 |
| 2025-09-30 | 4.650 | 4.800 | 4.610 | 4.630 | 4.630 | 3,998,905 |
| 2025-09-29 | 4.620 | 4.700 | 4.500 | 4.620 | 4.620 | 4,434,600 |
| 2025-09-26 | 4.680 | 4.790 | 4.610 | 4.620 | 4.620 | 7,202,740 |
| 2025-09-25 | 4.400 | 4.640 | 4.350 | 4.640 | 4.640 | 5,347,660 |
| 2025-09-24 | 4.400 | 4.480 | 4.300 | 4.420 | 4.420 | 4,795,540 |
| 2025-09-23 | 4.640 | 4.670 | 4.410 | 4.430 | 4.430 | 7,279,440 |
| 2025-09-22 | 4.660 | 4.720 | 4.600 | 4.640 | 4.640 | 2,938,480 |
| 2025-09-19 | 4.650 | 4.790 | 4.600 | 4.670 | 4.670 | 4,658,120 |
| 2025-09-18 | 4.860 | 4.880 | 4.620 | 4.660 | 4.660 | 8,223,240 |
| 2025-09-17 | 4.900 | 4.970 | 4.790 | 4.850 | 4.850 | 6,724,260 |
| 2025-09-16 | 5.020 | 5.100 | 4.920 | 4.940 | 4.940 | 5,123,880 |
| 2025-09-15 | 4.900 | 5.190 | 4.870 | 5.050 | 5.050 | 7,458,140 |
| 2025-09-12 | 5.190 | 5.260 | 5.000 | 5.040 | 5.040 | 11,501,240 |
| 2025-09-11 | 5.200 | 5.350 | 5.080 | 5.260 | 5.260 | 9,582,580 |
| 2025-09-10 | 5.230 | 5.260 | 5.000 | 5.150 | 5.150 | 12,450,279 |
| 2025-09-09 | 4.860 | 5.120 | 4.850 | 5.120 | 5.120 | 7,257,630 |
| 2025-09-08 | 4.750 | 4.960 | 4.690 | 4.880 | 4.880 | 7,495,760 |
| 2025-09-05 | 4.640 | 4.800 | 4.570 | 4.790 | 4.790 | 6,541,560 |
| 2025-09-04 | 4.800 | 4.810 | 4.540 | 4.660 | 4.660 | 8,774,300 |
| 2025-09-03 | 4.850 | 4.910 | 4.700 | 4.720 | 4.720 | 8,393,660 |
| 2025-09-02 | 4.880 | 4.990 | 4.630 | 4.820 | 4.820 | 11,569,720 |
| 2025-09-01 | 4.560 | 4.840 | 4.560 | 4.840 | 4.840 | 8,016,360 |
| 2025-08-29 | 4.690 | 4.750 | 4.510 | 4.610 | 4.610 | 8,891,300 |
| 2025-08-28 | 4.700 | 4.840 | 4.600 | 4.730 | 4.730 | 12,020,780 |
| 2025-08-27 | 4.790 | 4.960 | 4.580 | 4.620 | 4.620 | 19,977,740 |
| 2025-08-26 | 4.450 | 4.820 | 4.360 | 4.820 | 4.820 | 20,283,500 |
| 2025-08-25 | 4.730 | 4.850 | 4.590 | 4.590 | 4.590 | 9,546,360 |
| 2025-08-22 | 4.650 | 4.830 | 4.650 | 4.830 | 4.830 | 20,879,070 |
| 2025-08-21 | 4.690 | 4.690 | 4.380 | 4.600 | 4.600 | 30,790,340 |
| 2025-08-20 | 4.320 | 4.470 | 4.320 | 4.470 | 4.470 | 5,765,320 |
| 2025-08-19 | 4.150 | 4.260 | 4.080 | 4.260 | 4.260 | 23,358,280 |
| 2025-08-18 | 3.990 | 4.060 | 3.980 | 4.060 | 4.060 | 5,396,080 |
| 2025-08-15 | 3.710 | 3.870 | 3.700 | 3.870 | 3.870 | 6,540,520 |
| 2025-08-14 | 3.700 | 3.770 | 3.670 | 3.690 | 3.690 | 5,666,900 |
| 2025-08-13 | 3.760 | 3.790 | 3.680 | 3.700 | 3.700 | 5,144,960 |
| 2025-08-12 | 3.760 | 3.810 | 3.740 | 3.760 | 3.760 | 4,771,560 |
| 2025-08-11 | 3.850 | 3.860 | 3.750 | 3.750 | 3.750 | 5,113,400 |
| 2025-08-08 | 3.820 | 3.850 | 3.780 | 3.830 | 3.830 | 3,891,300 |
| 2025-08-07 | 3.850 | 3.920 | 3.790 | 3.850 | 3.850 | 8,388,900 |
| 2025-08-06 | 3.780 | 3.940 | 3.740 | 3.880 | 3.880 | 10,797,020 |
| 2025-08-05 | 3.830 | 3.840 | 3.720 | 3.750 | 3.750 | 6,094,100 |
| 2025-08-04 | 3.660 | 3.780 | 3.620 | 3.770 | 3.770 | 8,181,520 |
| 2025-08-01 | 3.490 | 3.660 | 3.480 | 3.660 | 3.660 | 8,123,660 |
| 2025-07-31 | 3.520 | 3.560 | 3.480 | 3.490 | 3.490 | 4,043,300 |
| 2025-07-30 | 3.580 | 3.580 | 3.510 | 3.530 | 3.530 | 4,285,560 |
| 2025-07-29 | 3.550 | 3.670 | 3.530 | 3.590 | 3.590 | 7,824,260 |
| 2025-07-28 | 3.520 | 3.560 | 3.500 | 3.540 | 3.540 | 4,189,896 |
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.