Shandong Pharmaceutical Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	28.580	29.170	28.550	28.900	28.584	6,997,445
2023-01-30	28.640	29.200	28.620	28.650	28.337	7,292,087
2023-01-20	27.830	28.890	27.800	28.470	28.159	9,945,300
2023-01-19	27.380	28.020	27.220	27.950	27.644	4,254,997
2023-01-18	27.600	27.870	27.260	27.450	27.150	5,349,291
2023-01-17	28.540	28.590	27.590	27.640	27.338	8,464,116
2023-01-16	28.000	28.960	27.910	28.450	28.139	11,814,418
2023-01-13	27.000	28.160	26.900	27.900	27.595	9,390,184
2023-01-12	27.610	27.660	26.550	27.090	26.794	9,893,302
2023-01-11	28.020	28.020	27.540	27.660	27.358	4,977,400
2023-01-10	28.490	28.500	26.920	28.010	27.704	14,794,218
2023-01-09	27.010	28.600	27.010	28.460	28.149	12,173,514
2023-01-06	26.950	27.180	26.800	27.000	26.705	5,643,024
2023-01-05	27.340	27.390	26.490	27.100	26.804	15,089,817
2023-01-04	27.900	27.900	27.110	27.180	26.883	7,670,834
2023-01-03	28.500	28.690	27.680	27.790	27.486	6,791,484
2022-12-30	28.120	28.620	28.020	28.400	28.090	3,213,965
2022-12-29	27.900	28.490	27.520	28.190	27.882	3,938,990
2022-12-28	27.610	28.400	27.570	27.900	27.595	4,342,160
2022-12-27	27.700	27.860	27.170	27.720	27.417	2,876,332
2022-12-26	27.360	27.920	27.180	27.650	27.348	3,736,712
2022-12-23	26.460	27.420	26.410	27.180	26.883	3,163,733
2022-12-22	26.770	27.190	26.420	26.620	26.329	2,973,725
2022-12-21	27.060	27.600	26.750	26.830	26.537	3,690,413
2022-12-20	27.350	27.570	26.900	27.060	26.764	4,422,717
2022-12-19	28.230	28.290	27.180	27.350	27.051	5,197,860
2022-12-16	28.010	28.290	27.650	28.190	27.882	4,267,682
2022-12-15	28.450	28.770	28.120	28.130	27.823	3,744,888
2022-12-14	28.650	29.100	28.350	28.450	28.139	4,296,344
2022-12-13	29.000	29.150	28.310	28.700	28.386	5,315,471
2022-12-12	28.160	29.400	28.020	29.170	28.851	8,469,994
2022-12-09	29.010	29.120	28.030	28.070	27.763	10,543,763
2022-12-08	29.250	29.540	28.900	28.950	28.634	4,192,647
2022-12-07	28.810	29.280	28.430	29.100	28.782	4,210,297
2022-12-06	29.340	29.380	28.800	28.910	28.594	5,939,697
2022-12-05	29.220	29.390	28.380	29.300	28.980	9,806,614
2022-12-02	29.400	29.680	29.110	29.180	28.861	4,377,851
2022-12-01	29.230	29.800	29.110	29.500	29.178	5,519,189
2022-11-30	29.970	30.220	28.960	29.020	28.703	7,099,850
2022-11-29	29.750	30.580	29.560	29.850	29.524	6,554,725
2022-11-28	29.650	30.310	29.380	29.650	29.326	4,413,393
2022-11-25	30.370	30.650	29.760	30.070	29.741	4,361,057
2022-11-24	30.480	30.820	29.720	30.590	30.256	5,421,912
2022-11-23	30.040	30.700	29.530	30.640	30.305	6,034,837
2022-11-22	31.320	31.330	29.920	30.130	29.801	8,609,702
2022-11-21	31.000	31.590	30.710	31.260	30.918	6,638,653
2022-11-18	31.980	32.450	31.030	31.200	30.859	9,840,615
2022-11-17	31.530	32.850	31.530	31.820	31.472	9,474,999
2022-11-16	30.850	32.000	30.500	31.890	31.541	13,541,715
2022-11-15	31.400	31.410	30.610	30.930	30.592	10,402,284
2022-11-14	30.430	32.150	30.180	31.400	31.057	16,249,977
2022-11-11	32.300	32.970	30.220	30.380	30.048	21,575,850
2022-11-10	30.890	32.750	30.890	31.560	31.215	18,953,437
2022-11-09	30.140	31.400	29.900	31.070	30.730	11,470,558
2022-11-08	30.200	30.500	29.500	30.200	29.870	9,884,591
2022-11-07	30.810	31.350	29.900	30.250	29.919	11,592,701
2022-11-04	29.470	30.890	29.470	30.810	30.473	13,312,137
2022-11-03	28.970	29.800	28.380	29.550	29.227	9,319,933
2022-11-02	28.750	29.860	28.750	28.980	28.663	12,507,792
2022-11-01	27.440	29.200	26.900	29.140	28.821	16,413,912

← NewerPage 16 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.