Shandong Pharmaceutical Glass Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	26.500	27.200	26.500	26.860	26.860	5,840,665
2023-10-25	27.900	27.980	26.580	26.670	26.670	11,647,410
2023-10-24	27.730	28.100	27.200	27.850	27.850	6,498,500
2023-10-23	27.510	27.700	27.150	27.370	27.370	6,268,600
2023-10-20	27.830	27.900	27.520	27.580	27.580	4,973,443
2023-10-19	28.090	28.420	27.600	27.700	27.700	9,856,982
2023-10-18	28.360	28.690	28.200	28.210	28.210	6,617,664
2023-10-17	28.300	28.790	28.110	28.540	28.540	5,635,679
2023-10-16	28.500	28.770	28.150	28.250	28.250	5,142,371
2023-10-13	28.700	28.790	28.380	28.500	28.500	4,831,459
2023-10-12	28.600	29.300	28.450	28.540	28.540	8,766,170
2023-10-11	28.750	29.100	28.530	28.600	28.600	7,729,711
2023-10-10	28.250	28.930	28.240	28.740	28.740	9,060,195
2023-10-09	27.850	28.770	27.420	28.360	28.360	9,410,504
2023-09-28	28.190	28.290	27.720	27.850	27.850	8,345,263
2023-09-27	27.070	28.230	26.900	28.080	28.080	13,504,772
2023-09-26	26.490	27.070	26.490	26.930	26.930	8,805,167
2023-09-25	26.290	26.650	26.190	26.470	26.470	3,507,877
2023-09-22	25.950	26.430	25.750	26.290	26.290	3,366,177
2023-09-21	25.960	26.210	25.940	26.000	26.000	2,776,987
2023-09-20	26.110	26.330	26.000	26.100	26.100	2,483,400
2023-09-19	26.120	26.380	26.010	26.070	26.070	2,344,049
2023-09-18	26.290	26.520	26.030	26.200	26.200	3,709,086
2023-09-15	26.350	26.530	26.090	26.240	26.240	3,812,246
2023-09-14	26.290	26.400	26.110	26.360	26.360	2,371,569
2023-09-13	26.470	26.550	26.120	26.370	26.370	2,450,771
2023-09-12	26.700	26.700	26.370	26.450	26.450	2,267,051
2023-09-11	26.010	26.700	26.000	26.440	26.440	5,177,969
2023-09-08	25.800	26.390	25.740	26.010	26.010	3,446,205
2023-09-07	26.180	26.360	25.780	25.840	25.840	4,460,089
2023-09-06	26.400	26.690	26.080	26.170	26.170	5,436,369
2023-09-05	26.750	26.750	26.420	26.600	26.600	5,040,644
2023-09-04	26.780	26.820	26.400	26.620	26.620	4,509,251
2023-09-01	26.390	26.660	26.300	26.590	26.590	4,042,253
2023-08-31	26.650	26.650	26.140	26.390	26.390	5,968,282
2023-08-30	25.900	26.830	25.880	26.400	26.400	13,055,864
2023-08-29	24.960	26.280	24.250	25.900	25.900	23,259,556
2023-08-28	25.000	25.260	23.780	23.900	23.900	4,723,020
2023-08-25	24.270	24.410	23.950	24.040	24.040	3,070,300
2023-08-24	24.110	24.680	24.010	24.370	24.370	3,014,642
2023-08-23	24.450	24.540	24.100	24.200	24.200	2,150,181
2023-08-22	25.000	25.000	24.250	24.540	24.540	3,112,610
2023-08-21	24.620	25.330	24.620	24.800	24.800	2,809,736
2023-08-18	25.200	25.270	24.810	24.840	24.840	2,856,182
2023-08-17	25.400	25.540	25.140	25.280	25.280	2,444,461
2023-08-16	25.150	25.660	25.080	25.450	25.450	3,644,600
2023-08-15	25.230	25.400	24.950	25.250	25.250	2,295,690
2023-08-14	25.160	25.580	24.970	25.290	25.290	2,177,388
2023-08-11	25.480	25.670	25.280	25.340	25.340	2,500,604
2023-08-10	25.350	25.610	25.190	25.550	25.550	3,026,756
2023-08-09	25.330	25.600	25.120	25.350	25.350	3,292,778
2023-08-08	24.500	25.510	24.420	25.390	25.390	7,906,956
2023-08-07	24.870	24.930	24.280	24.540	24.540	6,986,628
2023-08-04	25.180	25.350	24.780	24.860	24.860	4,751,767
2023-08-03	25.030	25.480	24.800	25.170	25.170	6,414,185
2023-08-02	25.970	26.030	24.540	25.030	25.030	13,173,600
2023-08-01	25.800	26.300	25.800	26.030	26.030	2,714,866
2023-07-31	26.150	26.440	25.810	26.020	26.020	5,396,851
2023-07-28	25.900	26.320	25.700	26.100	26.100	4,215,005
2023-07-27	26.300	26.390	25.890	25.980	25.980	4,829,985

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.