Shandong Huapeng Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.830 | 4.190 | 3.830 | 4.190 | 4.190 | 14,692,300 |
| 2025-01-22 | 4.040 | 4.120 | 3.760 | 3.810 | 3.810 | 18,836,800 |
| 2025-01-21 | 4.100 | 4.160 | 3.820 | 3.870 | 3.870 | 14,591,600 |
| 2025-01-20 | 4.040 | 4.150 | 3.940 | 4.090 | 4.090 | 10,634,320 |
| 2025-01-17 | 4.140 | 4.240 | 4.030 | 4.100 | 4.100 | 10,066,500 |
| 2025-01-16 | 4.180 | 4.290 | 4.130 | 4.170 | 4.170 | 9,692,380 |
| 2025-01-15 | 4.100 | 4.230 | 4.040 | 4.180 | 4.180 | 12,263,100 |
| 2025-01-14 | 3.860 | 4.140 | 3.830 | 4.100 | 4.100 | 13,705,680 |
| 2025-01-13 | 3.790 | 3.860 | 3.640 | 3.820 | 3.820 | 7,746,900 |
| 2025-01-10 | 4.050 | 4.070 | 3.820 | 3.820 | 3.820 | 10,561,200 |
| 2025-01-09 | 4.000 | 4.060 | 3.920 | 4.010 | 4.010 | 11,151,220 |
| 2025-01-08 | 4.070 | 4.130 | 3.860 | 3.940 | 3.940 | 13,865,100 |
| 2025-01-07 | 3.820 | 4.030 | 3.800 | 4.010 | 4.010 | 18,318,020 |
| 2025-01-06 | 3.820 | 3.850 | 3.570 | 3.730 | 3.730 | 21,140,600 |
| 2025-01-03 | 4.180 | 4.350 | 3.940 | 3.940 | 3.940 | 19,287,420 |
| 2025-01-02 | 4.270 | 4.650 | 4.260 | 4.380 | 4.380 | 15,861,700 |
| 2024-12-31 | 4.340 | 4.400 | 4.270 | 4.290 | 4.290 | 10,754,720 |
| 2024-12-30 | 4.560 | 4.560 | 4.170 | 4.300 | 4.300 | 13,476,999 |
| 2024-12-27 | 4.460 | 4.610 | 4.420 | 4.520 | 4.520 | 9,224,600 |
| 2024-12-26 | 4.460 | 4.580 | 4.400 | 4.460 | 4.460 | 11,326,900 |
| 2024-12-25 | 4.670 | 4.680 | 4.320 | 4.490 | 4.490 | 16,483,380 |
| 2024-12-24 | 4.870 | 4.950 | 4.540 | 4.680 | 4.680 | 24,268,420 |
| 2024-12-23 | 5.370 | 5.400 | 4.870 | 4.870 | 4.870 | 21,113,640 |
| 2024-12-20 | 5.290 | 5.510 | 5.290 | 5.410 | 5.410 | 14,634,860 |
| 2024-12-19 | 5.300 | 5.380 | 5.240 | 5.260 | 5.260 | 12,776,620 |
| 2024-12-18 | 5.410 | 5.440 | 5.220 | 5.330 | 5.330 | 13,797,300 |
| 2024-12-17 | 5.740 | 5.770 | 5.350 | 5.410 | 5.410 | 19,088,760 |
| 2024-12-16 | 6.120 | 6.140 | 5.690 | 5.740 | 5.740 | 25,150,791 |
| 2024-12-13 | 6.250 | 6.300 | 6.060 | 6.070 | 6.070 | 21,026,740 |
| 2024-12-12 | 6.250 | 6.350 | 6.160 | 6.310 | 6.310 | 20,748,960 |
| 2024-12-11 | 6.130 | 6.340 | 6.060 | 6.270 | 6.270 | 29,103,691 |
| 2024-12-10 | 6.350 | 6.600 | 6.160 | 6.200 | 6.200 | 49,107,375 |
| 2024-12-09 | 6.800 | 6.830 | 6.500 | 6.500 | 6.500 | 17,490,100 |
| 2024-12-06 | 6.450 | 7.220 | 6.300 | 7.220 | 7.220 | 68,172,214 |
| 2024-12-05 | 6.350 | 6.850 | 6.020 | 6.560 | 6.560 | 61,513,509 |
| 2024-12-04 | 5.750 | 6.380 | 5.700 | 6.380 | 6.380 | 31,137,980 |
| 2024-12-03 | 5.830 | 6.100 | 5.670 | 5.800 | 5.800 | 26,315,000 |
| 2024-12-02 | 5.700 | 5.840 | 5.600 | 5.840 | 5.840 | 29,546,940 |
| 2024-11-29 | 5.640 | 6.120 | 5.480 | 5.880 | 5.880 | 44,157,840 |
| 2024-11-28 | 5.070 | 5.560 | 5.020 | 5.560 | 5.560 | 25,641,248 |
| 2024-11-27 | 5.180 | 5.200 | 4.940 | 5.050 | 5.050 | 18,380,360 |
| 2024-11-26 | 5.310 | 5.340 | 5.150 | 5.260 | 5.260 | 10,519,160 |
| 2024-11-25 | 5.150 | 5.430 | 5.150 | 5.320 | 5.320 | 13,693,300 |
| 2024-11-22 | 5.350 | 5.420 | 5.110 | 5.180 | 5.180 | 13,495,271 |
| 2024-11-21 | 5.510 | 5.540 | 5.310 | 5.380 | 5.380 | 18,369,931 |
| 2024-11-20 | 5.280 | 5.690 | 5.240 | 5.520 | 5.520 | 20,635,240 |
| 2024-11-19 | 5.350 | 5.460 | 5.070 | 5.330 | 5.330 | 28,932,880 |
| 2024-11-18 | 6.230 | 6.230 | 5.570 | 5.570 | 5.570 | 39,744,260 |
| 2024-11-15 | 5.650 | 6.310 | 5.550 | 6.190 | 6.190 | 52,704,628 |
| 2024-11-14 | 5.530 | 5.980 | 5.360 | 5.770 | 5.770 | 42,492,380 |
| 2024-11-13 | 5.290 | 5.650 | 5.260 | 5.600 | 5.600 | 35,804,956 |
| 2024-11-12 | 5.280 | 5.450 | 5.200 | 5.260 | 5.260 | 22,940,040 |
| 2024-11-11 | 5.180 | 5.390 | 5.180 | 5.350 | 5.350 | 34,592,216 |
| 2024-11-08 | 5.140 | 5.310 | 5.050 | 5.110 | 5.110 | 27,721,263 |
| 2024-11-07 | 5.180 | 5.320 | 5.040 | 5.160 | 5.160 | 39,260,516 |
| 2024-11-06 | 5.030 | 5.600 | 4.850 | 5.420 | 5.420 | 60,088,903 |
| 2024-11-05 | 4.900 | 5.340 | 4.900 | 5.090 | 5.090 | 53,994,456 |
| 2024-11-04 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 8,375,900 |
| 2024-11-01 | 5.450 | 5.730 | 5.450 | 5.450 | 5.450 | 25,837,400 |
| 2024-10-31 | 6.400 | 6.580 | 5.940 | 6.050 | 6.050 | 97,197,886 |
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.