Shandong Huapeng Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 1,373,400 |
| 2025-04-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 263,600 |
| 2025-04-24 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 252,500 |
| 2025-04-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 283,200 |
| 2025-04-22 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-04-21 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 7,401,900 |
| 2025-04-18 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 8,089,960 |
| 2025-04-17 | 3.780 | 3.880 | 3.730 | 3.830 | 3.830 | 8,991,520 |
| 2025-04-16 | 3.900 | 3.900 | 3.670 | 3.750 | 3.750 | 9,302,445 |
| 2025-04-15 | 3.870 | 3.920 | 3.810 | 3.840 | 3.840 | 8,142,804 |
| 2025-04-14 | 3.850 | 4.000 | 3.810 | 3.900 | 3.900 | 16,611,140 |
| 2025-04-11 | 3.880 | 4.020 | 3.770 | 3.780 | 3.780 | 14,987,119 |
| 2025-04-10 | 3.550 | 3.860 | 3.550 | 3.860 | 3.860 | 10,004,160 |
| 2025-04-09 | 3.370 | 3.550 | 3.100 | 3.510 | 3.510 | 11,832,600 |
| 2025-04-08 | 3.420 | 3.490 | 3.260 | 3.410 | 3.410 | 12,208,660 |
| 2025-04-07 | 3.770 | 3.780 | 3.500 | 3.500 | 3.500 | 7,355,300 |
| 2025-04-03 | 3.780 | 3.970 | 3.770 | 3.890 | 3.890 | 11,224,295 |
| 2025-04-02 | 3.790 | 3.860 | 3.780 | 3.800 | 3.800 | 6,093,100 |
| 2025-04-01 | 3.760 | 3.910 | 3.760 | 3.800 | 3.800 | 8,367,060 |
| 2025-03-31 | 3.890 | 3.930 | 3.740 | 3.760 | 3.760 | 9,475,460 |
| 2025-03-28 | 4.030 | 4.040 | 3.870 | 3.870 | 3.870 | 9,438,270 |
| 2025-03-27 | 4.170 | 4.190 | 3.970 | 4.010 | 4.010 | 13,217,054 |
| 2025-03-26 | 4.020 | 4.370 | 4.020 | 4.210 | 4.210 | 23,296,106 |
| 2025-03-25 | 4.040 | 4.040 | 3.900 | 4.010 | 4.010 | 8,412,880 |
| 2025-03-24 | 4.260 | 4.290 | 3.970 | 4.040 | 4.040 | 14,302,260 |
| 2025-03-21 | 4.330 | 4.370 | 4.260 | 4.270 | 4.270 | 8,979,460 |
| 2025-03-20 | 4.330 | 4.390 | 4.300 | 4.360 | 4.360 | 8,178,400 |
| 2025-03-19 | 4.420 | 4.430 | 4.310 | 4.330 | 4.330 | 9,170,200 |
| 2025-03-18 | 4.500 | 4.500 | 4.390 | 4.420 | 4.420 | 9,259,320 |
| 2025-03-17 | 4.420 | 4.500 | 4.420 | 4.490 | 4.490 | 10,423,043 |
| 2025-03-14 | 4.370 | 4.440 | 4.330 | 4.430 | 4.430 | 12,536,560 |
| 2025-03-13 | 4.570 | 4.570 | 4.280 | 4.360 | 4.360 | 17,011,200 |
| 2025-03-12 | 4.630 | 4.660 | 4.530 | 4.530 | 4.530 | 13,631,800 |
| 2025-03-11 | 4.580 | 4.700 | 4.530 | 4.630 | 4.630 | 13,626,600 |
| 2025-03-10 | 4.580 | 4.630 | 4.490 | 4.620 | 4.620 | 16,790,740 |
| 2025-03-07 | 4.520 | 4.710 | 4.430 | 4.570 | 4.570 | 21,280,540 |
| 2025-03-06 | 4.520 | 4.590 | 4.460 | 4.550 | 4.550 | 16,109,360 |
| 2025-03-05 | 4.570 | 4.580 | 4.410 | 4.520 | 4.520 | 19,088,900 |
| 2025-03-04 | 4.700 | 4.720 | 4.550 | 4.610 | 4.610 | 30,131,671 |
| 2025-03-03 | 4.690 | 5.120 | 4.450 | 4.850 | 4.850 | 56,214,020 |
| 2025-02-28 | 4.310 | 4.740 | 4.310 | 4.740 | 4.740 | 15,755,760 |
| 2025-02-27 | 4.240 | 4.450 | 4.180 | 4.310 | 4.310 | 20,351,400 |
| 2025-02-26 | 4.230 | 4.340 | 4.190 | 4.240 | 4.240 | 10,712,440 |
| 2025-02-25 | 4.150 | 4.320 | 4.140 | 4.190 | 4.190 | 14,374,460 |
| 2025-02-24 | 4.200 | 4.270 | 4.060 | 4.210 | 4.210 | 15,880,060 |
| 2025-02-21 | 4.280 | 4.290 | 4.080 | 4.170 | 4.170 | 15,205,160 |
| 2025-02-20 | 4.230 | 4.300 | 4.190 | 4.280 | 4.280 | 10,212,000 |
| 2025-02-19 | 4.190 | 4.240 | 4.130 | 4.230 | 4.230 | 10,254,780 |
| 2025-02-18 | 4.390 | 4.400 | 4.150 | 4.160 | 4.160 | 16,897,740 |
| 2025-02-17 | 4.230 | 4.470 | 4.220 | 4.370 | 4.370 | 18,441,840 |
| 2025-02-14 | 4.250 | 4.300 | 4.180 | 4.210 | 4.210 | 10,948,700 |
| 2025-02-13 | 4.290 | 4.330 | 4.220 | 4.280 | 4.280 | 11,726,600 |
| 2025-02-12 | 4.280 | 4.340 | 4.210 | 4.280 | 4.280 | 12,583,840 |
| 2025-02-11 | 4.400 | 4.420 | 4.220 | 4.300 | 4.300 | 14,893,460 |
| 2025-02-10 | 4.290 | 4.380 | 4.200 | 4.370 | 4.370 | 17,070,600 |
| 2025-02-07 | 4.100 | 4.270 | 4.070 | 4.230 | 4.230 | 25,247,920 |
| 2025-02-06 | 4.040 | 4.100 | 3.920 | 4.050 | 4.050 | 28,807,760 |
| 2025-02-05 | 3.800 | 4.100 | 3.800 | 4.100 | 4.100 | 20,846,400 |
| 2025-01-27 | 3.950 | 4.020 | 3.730 | 3.730 | 3.730 | 18,627,800 |
| 2025-01-24 | 4.080 | 4.190 | 3.800 | 3.930 | 3.930 | 32,637,840 |
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.