Shandong Pharmaceutical Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 27.520 | 28.730 | 27.420 | 28.480 | 28.480 | 22,090,329 |
| 2024-04-23 | 29.360 | 29.360 | 27.850 | 27.850 | 27.850 | 26,431,241 |
| 2024-04-22 | 31.660 | 32.260 | 30.680 | 30.940 | 30.940 | 11,819,468 |
| 2024-04-19 | 31.580 | 31.990 | 31.480 | 31.660 | 31.660 | 5,947,418 |
| 2024-04-18 | 31.900 | 32.170 | 31.460 | 31.790 | 31.790 | 6,898,652 |
| 2024-04-17 | 31.800 | 31.990 | 31.080 | 31.970 | 31.970 | 8,044,069 |
| 2024-04-16 | 31.610 | 32.330 | 31.230 | 31.540 | 31.540 | 11,351,581 |
| 2024-04-15 | 31.250 | 31.840 | 31.220 | 31.740 | 31.740 | 8,397,038 |
| 2024-04-12 | 31.250 | 31.760 | 31.200 | 31.250 | 31.250 | 7,341,847 |
| 2024-04-11 | 30.360 | 31.440 | 30.280 | 31.200 | 31.200 | 11,247,948 |
| 2024-04-10 | 30.610 | 30.800 | 30.390 | 30.460 | 30.460 | 6,233,388 |
| 2024-04-09 | 30.300 | 30.810 | 29.950 | 30.700 | 30.700 | 6,971,973 |
| 2024-04-08 | 30.530 | 30.820 | 30.020 | 30.290 | 30.290 | 8,841,535 |
| 2024-04-03 | 30.200 | 30.800 | 30.080 | 30.520 | 30.520 | 7,239,382 |
| 2024-04-02 | 30.450 | 30.580 | 30.020 | 30.190 | 30.190 | 9,611,899 |
| 2024-04-01 | 29.100 | 30.450 | 29.100 | 30.450 | 30.450 | 14,365,498 |
| 2024-03-29 | 28.620 | 29.020 | 28.540 | 28.880 | 28.880 | 1,977,800 |
| 2024-03-28 | 28.800 | 29.060 | 28.500 | 28.630 | 28.630 | 6,006,803 |
| 2024-03-27 | 29.390 | 29.700 | 28.800 | 28.820 | 28.820 | 7,242,747 |
| 2024-03-26 | 28.630 | 29.610 | 28.560 | 29.390 | 29.390 | 9,952,296 |
| 2024-03-25 | 28.130 | 29.130 | 28.020 | 28.590 | 28.590 | 8,885,267 |
| 2024-03-22 | 28.150 | 28.500 | 28.070 | 28.280 | 28.280 | 5,671,893 |
| 2024-03-21 | 28.980 | 29.050 | 28.180 | 28.300 | 28.300 | 8,986,899 |
| 2024-03-20 | 29.000 | 29.540 | 28.670 | 29.090 | 29.090 | 8,227,179 |
| 2024-03-19 | 29.850 | 29.890 | 28.500 | 28.940 | 28.940 | 14,973,069 |
| 2024-03-18 | 30.270 | 31.000 | 29.750 | 29.820 | 29.820 | 22,852,841 |
| 2024-03-15 | 28.830 | 30.000 | 28.830 | 29.560 | 29.560 | 12,030,199 |
| 2024-03-14 | 28.640 | 29.050 | 28.420 | 28.990 | 28.990 | 9,659,982 |
| 2024-03-13 | 29.030 | 29.860 | 28.500 | 28.650 | 28.650 | 13,453,794 |
| 2024-03-12 | 28.000 | 29.260 | 27.950 | 29.030 | 29.030 | 18,227,878 |
| 2024-03-11 | 27.200 | 27.790 | 27.020 | 27.710 | 27.710 | 8,048,502 |
| 2024-03-08 | 26.530 | 27.230 | 26.500 | 27.110 | 27.110 | 6,828,972 |
| 2024-03-07 | 27.100 | 27.400 | 26.540 | 26.580 | 26.580 | 5,907,565 |
| 2024-03-06 | 26.850 | 27.520 | 26.770 | 27.160 | 27.160 | 8,124,505 |
| 2024-03-05 | 26.480 | 27.070 | 26.450 | 26.880 | 26.880 | 9,211,359 |
| 2024-03-04 | 26.260 | 26.860 | 26.140 | 26.760 | 26.760 | 8,178,185 |
| 2024-03-01 | 26.390 | 26.500 | 26.020 | 26.270 | 26.270 | 6,363,909 |
| 2024-02-29 | 25.650 | 26.440 | 25.620 | 26.350 | 26.350 | 8,538,196 |
| 2024-02-28 | 25.870 | 26.330 | 25.650 | 25.720 | 25.720 | 11,344,349 |
| 2024-02-27 | 25.600 | 25.790 | 25.490 | 25.790 | 25.790 | 6,395,030 |
| 2024-02-26 | 26.000 | 26.070 | 25.610 | 25.700 | 25.700 | 5,853,299 |
| 2024-02-23 | 26.010 | 26.050 | 25.650 | 25.950 | 25.950 | 4,564,569 |
| 2024-02-22 | 26.060 | 26.240 | 25.800 | 26.000 | 26.000 | 5,487,499 |
| 2024-02-21 | 25.960 | 26.610 | 25.820 | 26.090 | 26.090 | 6,785,781 |
| 2024-02-20 | 25.610 | 26.470 | 25.550 | 26.210 | 26.210 | 8,775,569 |
| 2024-02-19 | 26.740 | 26.740 | 25.540 | 25.700 | 25.700 | 11,228,620 |
| 2024-02-08 | 27.060 | 27.980 | 26.080 | 26.220 | 26.220 | 16,723,854 |
| 2024-02-07 | 25.250 | 27.250 | 25.180 | 27.040 | 27.040 | 17,210,865 |
| 2024-02-06 | 23.180 | 25.360 | 22.680 | 25.350 | 25.350 | 13,394,482 |
| 2024-02-05 | 22.600 | 23.800 | 21.610 | 23.050 | 23.050 | 10,505,239 |
| 2024-02-02 | 23.620 | 24.050 | 22.000 | 22.680 | 22.680 | 7,272,740 |
| 2024-02-01 | 23.560 | 24.150 | 23.100 | 23.550 | 23.550 | 6,499,433 |
| 2024-01-31 | 24.610 | 24.690 | 23.490 | 23.570 | 23.570 | 6,190,134 |
| 2024-01-30 | 24.800 | 25.200 | 24.500 | 24.700 | 24.700 | 3,717,061 |
| 2024-01-29 | 24.980 | 25.270 | 24.570 | 24.830 | 24.830 | 3,668,848 |
| 2024-01-26 | 25.260 | 25.590 | 24.700 | 24.890 | 24.890 | 4,236,256 |
| 2024-01-25 | 24.660 | 25.300 | 24.420 | 25.250 | 25.250 | 4,684,014 |
| 2024-01-24 | 24.590 | 25.180 | 23.990 | 24.760 | 24.760 | 5,992,673 |
| 2024-01-23 | 24.650 | 25.060 | 24.200 | 24.510 | 24.510 | 10,016,393 |
| 2024-01-22 | 25.990 | 26.070 | 24.680 | 24.990 | 24.990 | 8,399,736 |
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.