Shandong Huapeng Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.800 | 6.600 | 5.800 | 6.600 | 6.600 | 91,709,559 |
| 2024-10-29 | 6.600 | 6.900 | 5.890 | 6.000 | 6.000 | 58,873,160 |
| 2024-10-28 | 6.270 | 6.270 | 5.990 | 6.270 | 6.270 | 28,145,556 |
| 2024-10-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 4,612,940 |
| 2024-10-24 | 5.180 | 5.180 | 4.860 | 5.180 | 5.180 | 66,287,136 |
| 2024-10-23 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 5,293,200 |
| 2024-10-22 | 3.970 | 4.280 | 3.860 | 4.280 | 4.280 | 36,672,316 |
| 2024-10-21 | 3.550 | 3.890 | 3.550 | 3.890 | 3.890 | 48,532,802 |
| 2024-10-18 | 3.230 | 3.540 | 3.200 | 3.540 | 3.540 | 21,720,420 |
| 2024-10-17 | 3.310 | 3.350 | 3.210 | 3.220 | 3.220 | 7,906,280 |
| 2024-10-16 | 3.240 | 3.310 | 3.210 | 3.290 | 3.290 | 6,623,900 |
| 2024-10-15 | 3.230 | 3.320 | 3.180 | 3.260 | 3.260 | 8,292,260 |
| 2024-10-14 | 3.120 | 3.250 | 3.120 | 3.240 | 3.240 | 8,016,540 |
| 2024-10-11 | 3.250 | 3.290 | 3.130 | 3.160 | 3.160 | 10,333,583 |
| 2024-10-10 | 3.200 | 3.330 | 3.120 | 3.230 | 3.230 | 12,585,340 |
| 2024-10-09 | 3.510 | 3.510 | 3.220 | 3.220 | 3.220 | 16,517,160 |
| 2024-10-08 | 3.780 | 3.850 | 3.370 | 3.580 | 3.580 | 31,408,140 |
| 2024-09-30 | 3.340 | 3.510 | 3.170 | 3.500 | 3.500 | 32,684,080 |
| 2024-09-27 | 3.040 | 3.290 | 2.980 | 3.250 | 3.250 | 11,312,920 |
| 2024-09-26 | 2.910 | 3.010 | 2.890 | 3.010 | 3.010 | 7,268,160 |
| 2024-09-25 | 2.910 | 3.000 | 2.880 | 2.900 | 2.900 | 8,675,920 |
| 2024-09-24 | 2.800 | 2.870 | 2.770 | 2.860 | 2.860 | 7,259,564 |
| 2024-09-23 | 2.730 | 2.790 | 2.710 | 2.760 | 2.760 | 6,626,900 |
| 2024-09-20 | 2.740 | 2.740 | 2.670 | 2.720 | 2.720 | 6,578,500 |
| 2024-09-19 | 2.660 | 2.750 | 2.660 | 2.730 | 2.730 | 11,715,940 |
| 2024-09-18 | 2.750 | 2.750 | 2.620 | 2.660 | 2.660 | 6,350,560 |
| 2024-09-13 | 2.790 | 2.820 | 2.720 | 2.720 | 2.720 | 6,898,800 |
| 2024-09-12 | 2.830 | 2.850 | 2.780 | 2.780 | 2.780 | 8,198,900 |
| 2024-09-11 | 2.780 | 3.040 | 2.770 | 2.820 | 2.820 | 14,443,340 |
| 2024-09-10 | 2.730 | 2.800 | 2.720 | 2.790 | 2.790 | 5,519,700 |
| 2024-09-09 | 2.670 | 2.730 | 2.600 | 2.700 | 2.700 | 4,392,363 |
| 2024-09-06 | 2.740 | 2.740 | 2.670 | 2.680 | 2.680 | 5,139,300 |
| 2024-09-05 | 2.680 | 2.750 | 2.660 | 2.740 | 2.740 | 4,646,972 |
| 2024-09-04 | 2.700 | 2.730 | 2.640 | 2.670 | 2.670 | 4,707,100 |
| 2024-09-03 | 2.750 | 2.780 | 2.700 | 2.720 | 2.720 | 3,651,420 |
| 2024-09-02 | 2.750 | 2.830 | 2.730 | 2.740 | 2.740 | 5,468,920 |
| 2024-08-30 | 2.710 | 2.800 | 2.690 | 2.750 | 2.750 | 7,535,100 |
| 2024-08-29 | 2.700 | 2.700 | 2.630 | 2.700 | 2.700 | 4,881,200 |
| 2024-08-28 | 2.690 | 2.760 | 2.610 | 2.670 | 2.670 | 11,775,756 |
| 2024-08-27 | 2.660 | 2.760 | 2.560 | 2.730 | 2.730 | 12,217,300 |
| 2024-08-26 | 2.570 | 2.730 | 2.530 | 2.650 | 2.650 | 8,008,100 |
| 2024-08-23 | 2.600 | 2.600 | 2.500 | 2.510 | 2.510 | 4,737,560 |
| 2024-08-22 | 2.580 | 2.660 | 2.560 | 2.600 | 2.600 | 5,617,745 |
| 2024-08-21 | 2.630 | 2.650 | 2.570 | 2.600 | 2.600 | 4,483,085 |
| 2024-08-20 | 2.660 | 2.730 | 2.620 | 2.620 | 2.620 | 5,530,880 |
| 2024-08-19 | 2.670 | 2.730 | 2.610 | 2.680 | 2.680 | 7,193,300 |
| 2024-08-16 | 2.760 | 2.770 | 2.640 | 2.650 | 2.650 | 6,305,100 |
| 2024-08-15 | 2.750 | 2.760 | 2.660 | 2.760 | 2.760 | 5,696,520 |
| 2024-08-14 | 2.710 | 2.740 | 2.690 | 2.720 | 2.720 | 4,376,600 |
| 2024-08-13 | 2.690 | 2.720 | 2.610 | 2.690 | 2.690 | 5,523,320 |
| 2024-08-12 | 2.760 | 2.760 | 2.650 | 2.670 | 2.670 | 4,375,940 |
| 2024-08-09 | 2.740 | 2.770 | 2.700 | 2.720 | 2.720 | 4,866,000 |
| 2024-08-08 | 2.710 | 2.750 | 2.680 | 2.730 | 2.730 | 5,408,620 |
| 2024-08-07 | 2.760 | 2.770 | 2.690 | 2.700 | 2.700 | 5,624,440 |
| 2024-08-06 | 2.640 | 2.750 | 2.640 | 2.750 | 2.750 | 8,061,100 |
| 2024-08-05 | 2.630 | 2.750 | 2.620 | 2.640 | 2.640 | 9,142,760 |
| 2024-08-02 | 2.760 | 2.760 | 2.640 | 2.640 | 2.640 | 8,673,700 |
| 2024-08-01 | 2.730 | 2.790 | 2.700 | 2.780 | 2.780 | 6,268,560 |
| 2024-07-31 | 2.640 | 2.710 | 2.610 | 2.690 | 2.690 | 5,190,000 |
| 2024-07-30 | 2.580 | 2.640 | 2.520 | 2.640 | 2.640 | 4,761,780 |
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.