Shandong Pharmaceutical Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 25.270 | 25.330 | 23.930 | 23.970 | 23.970 | 10,324,400 |
| 2024-07-22 | 24.990 | 25.500 | 24.860 | 25.370 | 25.370 | 6,525,058 |
| 2024-07-19 | 25.000 | 25.250 | 24.900 | 25.030 | 25.030 | 4,608,109 |
| 2024-07-18 | 24.430 | 25.260 | 24.420 | 25.120 | 25.120 | 6,726,767 |
| 2024-07-17 | 24.720 | 24.840 | 24.260 | 24.600 | 24.600 | 6,324,484 |
| 2024-07-16 | 25.070 | 25.380 | 24.700 | 24.800 | 24.800 | 6,981,787 |
| 2024-07-15 | 24.700 | 25.290 | 24.550 | 25.190 | 25.190 | 7,551,101 |
| 2024-07-12 | 24.930 | 24.940 | 24.450 | 24.820 | 24.820 | 4,099,090 |
| 2024-07-11 | 24.400 | 24.970 | 24.160 | 24.930 | 24.930 | 6,811,970 |
| 2024-07-10 | 23.940 | 24.350 | 23.910 | 24.180 | 24.180 | 5,554,600 |
| 2024-07-09 | 24.500 | 24.600 | 23.610 | 23.940 | 23.940 | 10,292,779 |
| 2024-07-08 | 24.780 | 25.000 | 24.370 | 24.620 | 24.620 | 5,671,357 |
| 2024-07-05 | 24.560 | 24.560 | 24.560 | 24.560 | 24.560 | 0 |
| 2024-07-04 | 24.820 | 24.940 | 24.470 | 24.560 | 24.560 | 5,112,028 |
| 2024-07-03 | 24.910 | 25.160 | 24.700 | 24.800 | 24.800 | 4,202,200 |
| 2024-07-02 | 25.590 | 25.670 | 24.800 | 25.000 | 25.000 | 6,560,601 |
| 2024-07-01 | 25.200 | 25.810 | 25.010 | 25.660 | 25.660 | 7,124,980 |
| 2024-06-28 | 25.250 | 25.720 | 25.180 | 25.340 | 25.340 | 6,296,681 |
| 2024-06-27 | 25.410 | 25.920 | 25.200 | 25.340 | 25.340 | 5,908,000 |
| 2024-06-26 | 24.670 | 25.660 | 24.610 | 25.530 | 25.530 | 7,091,600 |
| 2024-06-25 | 24.550 | 25.120 | 24.410 | 24.780 | 24.780 | 5,451,087 |
| 2024-06-24 | 24.880 | 24.970 | 24.400 | 24.460 | 24.460 | 4,381,857 |
| 2024-06-21 | 24.810 | 25.130 | 24.750 | 25.070 | 25.070 | 2,937,664 |
| 2024-06-20 | 25.010 | 25.230 | 24.710 | 24.840 | 24.840 | 5,396,383 |
| 2024-06-19 | 25.570 | 25.580 | 25.080 | 25.120 | 25.120 | 5,048,463 |
| 2024-06-18 | 25.610 | 25.740 | 25.430 | 25.570 | 25.570 | 4,660,187 |
| 2024-06-17 | 25.430 | 25.700 | 25.400 | 25.660 | 25.660 | 4,789,706 |
| 2024-06-14 | 25.390 | 25.710 | 25.200 | 25.600 | 25.600 | 5,806,694 |
| 2024-06-13 | 25.800 | 25.880 | 25.250 | 25.380 | 25.380 | 6,338,426 |
| 2024-06-12 | 26.140 | 26.180 | 25.730 | 25.830 | 25.830 | 5,476,464 |
| 2024-06-11 | 25.740 | 26.180 | 25.720 | 25.960 | 25.960 | 5,084,251 |
| 2024-06-07 | 25.990 | 26.040 | 25.780 | 25.920 | 25.920 | 4,890,532 |
| 2024-06-06 | 26.100 | 26.190 | 25.650 | 25.820 | 25.820 | 6,237,480 |
| 2024-06-05 | 26.400 | 26.440 | 25.980 | 26.030 | 26.030 | 4,848,123 |
| 2024-06-04 | 25.880 | 26.410 | 25.800 | 26.380 | 26.380 | 6,309,938 |
| 2024-06-03 | 26.100 | 26.300 | 25.770 | 25.900 | 25.900 | 5,627,918 |
| 2024-05-31 | 26.460 | 26.580 | 26.000 | 26.170 | 26.170 | 6,958,785 |
| 2024-05-30 | 26.750 | 26.950 | 26.000 | 26.200 | 26.200 | 8,509,192 |
| 2024-05-29 | 26.300 | 26.970 | 26.200 | 26.950 | 26.950 | 7,828,585 |
| 2024-05-28 | 26.820 | 26.820 | 26.240 | 26.300 | 26.300 | 9,134,242 |
| 2024-05-27 | 26.920 | 27.040 | 26.460 | 26.830 | 26.830 | 7,873,590 |
| 2024-05-24 | 27.250 | 27.250 | 26.700 | 26.730 | 26.730 | 4,764,545 |
| 2024-05-23 | 27.500 | 27.500 | 27.040 | 27.070 | 27.070 | 4,619,127 |
| 2024-05-22 | 27.620 | 27.780 | 27.310 | 27.500 | 27.500 | 5,224,082 |
| 2024-05-21 | 27.620 | 27.830 | 27.460 | 27.580 | 27.580 | 6,100,367 |
| 2024-05-20 | 28.270 | 28.270 | 27.420 | 27.590 | 27.590 | 11,322,125 |
| 2024-05-17 | 27.900 | 28.160 | 27.740 | 28.150 | 28.150 | 5,300,341 |
| 2024-05-16 | 28.500 | 28.510 | 27.780 | 27.900 | 27.900 | 9,145,178 |
| 2024-05-15 | 28.230 | 28.800 | 28.090 | 28.420 | 28.420 | 7,527,782 |
| 2024-05-14 | 28.620 | 28.980 | 28.210 | 28.350 | 28.350 | 7,978,691 |
| 2024-05-13 | 28.720 | 29.000 | 28.160 | 28.710 | 28.710 | 8,396,981 |
| 2024-05-10 | 28.960 | 29.080 | 28.550 | 28.730 | 28.730 | 6,540,658 |
| 2024-05-09 | 28.500 | 29.050 | 28.230 | 28.950 | 28.950 | 7,882,501 |
| 2024-05-08 | 28.440 | 28.830 | 28.350 | 28.550 | 28.550 | 7,632,726 |
| 2024-05-07 | 27.990 | 28.640 | 27.880 | 28.440 | 28.440 | 12,063,293 |
| 2024-05-06 | 28.330 | 28.620 | 27.640 | 27.820 | 27.820 | 24,707,963 |
| 2024-04-30 | 28.790 | 29.360 | 28.000 | 28.180 | 28.180 | 15,015,927 |
| 2024-04-29 | 28.500 | 29.080 | 28.330 | 28.800 | 28.800 | 10,820,676 |
| 2024-04-26 | 28.710 | 29.350 | 28.310 | 28.510 | 28.510 | 12,642,859 |
| 2024-04-25 | 28.200 | 29.080 | 27.970 | 28.710 | 28.710 | 11,781,598 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.3000 CNY |
| 2022-07-08 | 0.3000 CNY |
| 2021-07-08 | 0.3000 CNY |
| 2020-07-07 | 0.3000 CNY |
| 2019-06-20 | 0.4200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.