Shandong Pharmaceutical Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	24.210	25.030	24.200	24.850	24.578	7,178,929
2023-04-25	25.190	25.220	23.610	24.100	23.837	17,105,795
2023-04-24	26.110	26.190	25.070	25.270	24.994	7,425,556
2023-04-21	25.530	26.560	25.500	26.050	25.765	11,340,043
2023-04-20	25.960	26.210	25.480	25.540	25.261	5,596,214
2023-04-19	26.180	26.340	25.980	26.030	25.745	3,361,900
2023-04-18	26.480	26.530	26.210	26.260	25.973	3,686,000
2023-04-17	26.480	26.550	26.100	26.480	26.191	5,358,075
2023-04-14	26.980	26.980	26.460	26.460	26.171	5,061,017
2023-04-13	26.490	26.660	26.260	26.630	26.339	4,858,714
2023-04-12	26.560	26.780	26.210	26.420	26.131	4,466,419
2023-04-11	26.460	26.750	26.370	26.560	26.270	5,225,635
2023-04-10	26.270	26.590	26.070	26.460	26.171	7,117,298
2023-04-07	25.720	26.840	25.680	26.270	25.983	8,400,951
2023-04-06	26.030	26.240	25.730	25.760	25.478	5,637,227
2023-04-04	26.230	26.250	25.620	26.020	25.736	9,528,474
2023-04-03	26.200	26.470	25.900	26.190	25.904	6,671,895
2023-03-31	26.640	26.760	26.150	26.250	25.963	5,790,771
2023-03-30	26.800	27.010	26.290	26.460	26.171	8,619,080
2023-03-29	27.460	27.530	26.620	26.690	26.398	12,081,780
2023-03-28	27.690	27.940	27.300	27.410	27.110	5,708,300
2023-03-27	27.500	28.350	27.300	27.680	27.377	9,999,333
2023-03-24	27.520	27.730	27.150	27.500	27.199	5,451,084
2023-03-23	28.300	28.390	27.370	27.470	27.170	10,161,363
2023-03-22	28.530	28.720	28.240	28.340	28.030	4,472,182
2023-03-21	28.090	28.950	28.080	28.300	27.991	6,894,585
2023-03-20	28.170	28.270	27.810	28.090	27.783	4,350,260
2023-03-17	28.930	29.450	28.050	28.180	27.872	9,749,669
2023-03-16	28.680	29.480	28.520	28.750	28.436	5,719,217
2023-03-15	28.560	28.950	28.380	28.800	28.485	6,154,070
2023-03-14	28.530	29.390	28.170	28.550	28.238	5,710,313
2023-03-13	28.010	28.560	27.700	28.540	28.228	5,006,595
2023-03-10	27.900	28.250	27.580	28.110	27.803	5,262,272
2023-03-09	28.390	28.390	27.860	28.020	27.714	4,273,675
2023-03-08	28.300	28.710	27.990	28.270	27.961	3,959,534
2023-03-07	29.150	29.320	28.400	28.410	28.099	4,648,724
2023-03-06	28.940	29.680	28.760	29.150	28.831	7,405,038
2023-03-03	28.900	29.110	28.670	29.010	28.693	5,029,100
2023-03-02	29.040	29.160	28.720	28.890	28.574	4,112,031
2023-03-01	29.480	29.570	28.960	29.110	28.792	5,498,429
2023-02-28	29.230	29.500	29.130	29.420	29.098	3,086,595
2023-02-27	29.530	29.840	29.000	29.200	28.881	5,823,277
2023-02-24	30.070	30.120	29.550	29.690	29.365	4,068,215
2023-02-23	30.160	30.420	29.910	30.000	29.672	6,473,208
2023-02-22	29.850	30.390	29.810	30.110	29.781	6,518,876
2023-02-21	29.490	30.200	29.300	30.100	29.771	10,640,865
2023-02-20	29.640	29.730	29.070	29.490	29.168	7,695,145
2023-02-17	29.500	29.890	29.320	29.750	29.425	7,379,149
2023-02-16	30.050	30.150	29.200	29.630	29.306	11,307,801
2023-02-15	30.250	30.420	29.800	30.060	29.731	6,394,883
2023-02-14	30.540	31.150	30.160	30.270	29.939	8,208,762
2023-02-13	29.710	31.250	29.610	30.500	30.167	19,514,980
2023-02-10	28.510	29.850	28.400	29.670	29.346	16,484,442
2023-02-09	27.910	28.490	27.870	28.350	28.040	4,568,247
2023-02-08	28.500	28.650	27.990	28.000	27.694	6,199,291
2023-02-07	28.760	29.040	28.260	28.400	28.090	6,165,696
2023-02-06	28.900	29.010	28.510	28.770	28.456	6,239,685
2023-02-03	29.250	29.510	28.680	29.130	28.812	5,283,632
2023-02-02	29.550	29.550	29.040	29.240	28.920	5,529,152
2023-02-01	28.910	29.580	28.770	29.370	29.049	7,861,434

← NewerPage 15 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.