Shandong Huapeng Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.510 | 3.540 | 3.480 | 3.520 | 3.520 | 2,243,583 |
| 2025-07-24 | 3.470 | 3.520 | 3.450 | 3.510 | 3.510 | 4,225,480 |
| 2025-07-23 | 3.510 | 3.510 | 3.460 | 3.460 | 3.460 | 4,065,100 |
| 2025-07-22 | 3.570 | 3.570 | 3.500 | 3.510 | 3.510 | 5,710,231 |
| 2025-07-21 | 3.580 | 3.600 | 3.530 | 3.580 | 3.580 | 5,700,156 |
| 2025-07-18 | 3.580 | 3.590 | 3.540 | 3.580 | 3.580 | 3,434,480 |
| 2025-07-17 | 3.570 | 3.620 | 3.560 | 3.580 | 3.580 | 3,326,660 |
| 2025-07-16 | 3.520 | 3.580 | 3.500 | 3.570 | 3.570 | 2,954,400 |
| 2025-07-15 | 3.590 | 3.590 | 3.450 | 3.520 | 3.520 | 4,995,300 |
| 2025-07-14 | 3.560 | 3.590 | 3.540 | 3.570 | 3.570 | 3,158,100 |
| 2025-07-11 | 3.610 | 3.630 | 3.560 | 3.570 | 3.570 | 4,617,400 |
| 2025-07-10 | 3.630 | 3.650 | 3.610 | 3.620 | 3.620 | 2,589,580 |
| 2025-07-09 | 3.600 | 3.650 | 3.580 | 3.620 | 3.620 | 4,416,080 |
| 2025-07-08 | 3.590 | 3.610 | 3.560 | 3.600 | 3.600 | 4,398,380 |
| 2025-07-07 | 3.580 | 3.610 | 3.550 | 3.590 | 3.590 | 5,140,000 |
| 2025-07-04 | 3.740 | 3.740 | 3.600 | 3.600 | 3.600 | 7,581,800 |
| 2025-07-03 | 3.680 | 3.770 | 3.670 | 3.720 | 3.720 | 5,469,220 |
| 2025-07-02 | 3.700 | 3.710 | 3.660 | 3.680 | 3.680 | 3,130,860 |
| 2025-07-01 | 3.690 | 3.750 | 3.670 | 3.700 | 3.700 | 3,945,700 |
| 2025-06-30 | 3.650 | 3.720 | 3.610 | 3.700 | 3.700 | 4,952,340 |
| 2025-06-27 | 3.580 | 3.640 | 3.580 | 3.620 | 3.620 | 3,804,320 |
| 2025-06-26 | 3.650 | 3.670 | 3.560 | 3.580 | 3.580 | 4,942,200 |
| 2025-06-25 | 3.660 | 3.670 | 3.610 | 3.650 | 3.650 | 4,145,900 |
| 2025-06-24 | 3.580 | 3.670 | 3.580 | 3.650 | 3.650 | 4,537,400 |
| 2025-06-23 | 3.520 | 3.600 | 3.470 | 3.580 | 3.580 | 7,622,180 |
| 2025-06-20 | 3.640 | 3.700 | 3.490 | 3.500 | 3.500 | 8,349,000 |
| 2025-06-19 | 3.730 | 3.780 | 3.650 | 3.670 | 3.670 | 6,301,300 |
| 2025-06-18 | 3.800 | 3.800 | 3.660 | 3.730 | 3.730 | 6,677,220 |
| 2025-06-17 | 3.840 | 3.900 | 3.760 | 3.800 | 3.800 | 6,513,700 |
| 2025-06-16 | 3.820 | 3.870 | 3.800 | 3.830 | 3.830 | 4,859,860 |
| 2025-06-13 | 3.970 | 4.000 | 3.820 | 3.820 | 3.820 | 11,438,000 |
| 2025-06-12 | 4.070 | 4.230 | 3.950 | 4.020 | 4.020 | 14,251,960 |
| 2025-06-11 | 3.860 | 4.040 | 3.820 | 4.040 | 4.040 | 11,461,000 |
| 2025-06-10 | 3.890 | 3.970 | 3.780 | 3.850 | 3.850 | 9,192,380 |
| 2025-06-09 | 3.850 | 3.890 | 3.790 | 3.890 | 3.890 | 8,542,980 |
| 2025-06-06 | 3.770 | 3.840 | 3.770 | 3.840 | 3.840 | 5,924,400 |
| 2025-06-05 | 3.840 | 3.900 | 3.760 | 3.790 | 3.790 | 7,519,000 |
| 2025-06-04 | 3.700 | 3.840 | 3.700 | 3.840 | 3.840 | 8,159,280 |
| 2025-06-03 | 3.710 | 3.760 | 3.670 | 3.710 | 3.710 | 7,584,960 |
| 2025-05-30 | 3.780 | 3.780 | 3.670 | 3.710 | 3.710 | 10,031,240 |
| 2025-05-29 | 3.790 | 3.920 | 3.760 | 3.790 | 3.790 | 12,706,131 |
| 2025-05-28 | 3.860 | 3.970 | 3.700 | 3.800 | 3.800 | 13,694,300 |
| 2025-05-27 | 3.660 | 3.780 | 3.620 | 3.780 | 3.780 | 10,949,542 |
| 2025-05-26 | 3.600 | 3.720 | 3.550 | 3.660 | 3.660 | 10,303,142 |
| 2025-05-23 | 3.700 | 3.700 | 3.540 | 3.570 | 3.570 | 11,518,480 |
| 2025-05-22 | 3.770 | 3.900 | 3.690 | 3.700 | 3.700 | 12,788,760 |
| 2025-05-21 | 3.680 | 3.820 | 3.660 | 3.820 | 3.820 | 11,581,482 |
| 2025-05-20 | 3.700 | 3.810 | 3.650 | 3.690 | 3.690 | 19,749,282 |
| 2025-05-19 | 3.530 | 3.630 | 3.520 | 3.630 | 3.630 | 10,287,200 |
| 2025-05-16 | 3.430 | 3.490 | 3.380 | 3.460 | 3.460 | 12,072,700 |
| 2025-05-15 | 3.470 | 3.570 | 3.450 | 3.480 | 3.480 | 18,725,320 |
| 2025-05-14 | 3.450 | 3.480 | 3.300 | 3.400 | 3.400 | 19,001,776 |
| 2025-05-13 | 3.590 | 3.750 | 3.440 | 3.470 | 3.470 | 18,509,100 |
| 2025-05-12 | 3.380 | 3.600 | 3.290 | 3.600 | 3.600 | 19,945,602 |
| 2025-05-09 | 3.300 | 3.470 | 3.220 | 3.430 | 3.430 | 21,019,740 |
| 2025-05-08 | 3.260 | 3.350 | 3.170 | 3.300 | 3.300 | 19,470,080 |
| 2025-05-07 | 3.080 | 3.220 | 3.060 | 3.220 | 3.220 | 21,673,355 |
| 2025-05-06 | 2.960 | 3.140 | 2.860 | 3.070 | 3.070 | 31,811,859 |
| 2025-04-30 | 2.950 | 3.090 | 2.880 | 3.010 | 3.010 | 40,958,214 |
| 2025-04-29 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 521,200 |
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.