Shandong Pharmaceutical Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	26.800	26.900	25.860	26.210	26.210	5,405,462
2023-07-25	26.700	27.020	26.660	26.780	26.780	2,577,100
2023-07-24	26.280	26.890	26.240	26.700	26.700	3,863,843
2023-07-21	26.240	26.560	26.120	26.290	26.290	1,983,940
2023-07-20	26.560	26.730	26.130	26.250	26.250	2,941,849
2023-07-19	26.930	26.950	26.450	26.500	26.500	2,415,998
2023-07-18	26.590	27.010	26.450	26.930	26.930	3,504,848
2023-07-17	26.550	26.770	26.390	26.590	26.590	2,992,746
2023-07-14	26.990	26.990	26.590	26.610	26.610	3,039,446
2023-07-13	26.900	27.320	26.600	26.940	26.940	5,989,396
2023-07-12	27.290	27.440	26.670	26.720	26.720	5,189,925
2023-07-11	27.320	27.400	26.500	27.300	27.300	5,394,835
2023-07-10	27.230	27.690	27.010	27.150	27.150	4,566,415
2023-07-07	27.180	27.790	27.000	27.250	27.250	6,492,046
2023-07-06	27.680	27.990	27.390	27.440	27.140	4,377,999
2023-07-05	27.370	27.780	27.200	27.650	27.348	4,722,795
2023-07-04	27.500	27.740	27.370	27.400	27.100	5,374,508
2023-07-03	27.230	27.710	27.000	27.500	27.199	6,568,021
2023-06-30	27.040	27.910	27.030	27.220	26.922	6,392,844
2023-06-29	26.720	27.200	26.610	27.020	26.725	5,240,732
2023-06-28	26.730	26.850	26.350	26.680	26.388	3,284,952
2023-06-27	26.190	27.000	26.140	26.670	26.378	4,772,227
2023-06-26	26.360	26.460	25.900	26.100	25.815	4,204,840
2023-06-21	26.570	26.730	26.350	26.380	26.092	3,629,024
2023-06-20	26.850	27.030	26.550	26.590	26.299	3,566,027
2023-06-19	26.630	27.050	26.560	26.800	26.507	5,022,578
2023-06-16	26.760	26.830	26.380	26.610	26.319	4,956,768
2023-06-15	26.570	26.810	26.470	26.760	26.467	5,178,421
2023-06-14	26.840	27.100	26.550	26.580	26.289	5,297,478
2023-06-13	26.500	27.370	26.500	26.830	26.537	7,956,348
2023-06-12	25.880	27.110	25.630	26.690	26.398	12,967,520
2023-06-09	25.200	26.250	25.170	25.780	25.498	10,383,593
2023-06-08	25.280	25.450	25.120	25.180	24.905	6,448,608
2023-06-07	25.450	25.590	24.610	25.130	24.855	12,484,464
2023-06-06	25.900	26.060	25.360	25.480	25.201	5,397,962
2023-06-05	25.510	26.050	25.290	25.900	25.617	6,351,936
2023-06-02	25.510	25.770	25.300	25.390	25.112	7,496,329
2023-06-01	26.020	26.290	25.490	25.510	25.231	5,957,149
2023-05-31	26.230	26.770	25.750	25.900	25.617	6,811,601
2023-05-30	26.020	26.260	25.700	26.110	25.825	4,761,379
2023-05-29	26.060	26.150	25.800	26.010	25.726	6,440,203
2023-05-26	25.590	26.320	25.310	25.950	25.666	8,620,424
2023-05-25	25.640	25.780	25.040	25.470	25.192	8,688,685
2023-05-24	26.050	26.100	25.200	25.630	25.350	13,340,634
2023-05-23	25.500	26.350	25.490	26.100	25.815	11,855,990
2023-05-22	25.420	25.470	25.040	25.240	24.964	4,152,513
2023-05-19	25.270	25.830	25.110	25.480	25.201	4,765,701
2023-05-18	25.300	25.380	24.850	25.210	24.934	4,376,058
2023-05-17	25.800	26.080	25.050	25.180	24.905	5,268,578
2023-05-16	25.010	25.990	25.010	25.440	25.162	8,553,857
2023-05-15	23.480	25.280	23.350	25.010	24.737	10,423,438
2023-05-12	23.310	23.850	23.250	23.550	23.293	6,310,538
2023-05-11	23.350	23.720	23.320	23.400	23.144	4,044,543
2023-05-10	23.530	23.670	23.230	23.360	23.105	6,392,423
2023-05-09	23.510	23.780	23.320	23.730	23.471	7,024,306
2023-05-08	23.890	24.160	23.470	23.610	23.352	5,952,142
2023-05-05	24.700	24.770	23.850	23.970	23.708	5,252,740
2023-05-04	24.600	24.810	24.320	24.600	24.331	5,067,550
2023-04-28	25.290	25.390	24.280	24.580	24.311	7,207,091
2023-04-27	24.890	25.490	24.630	25.260	24.984	5,156,238

← NewerPage 14 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.