Shandong Pharmaceutical Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	29.010	29.090	27.580	27.580	27.279	30,582,916
2022-10-28	31.450	31.950	30.400	30.640	30.305	14,859,440
2022-10-27	30.500	32.190	29.910	31.860	31.512	19,473,076
2022-10-26	29.060	30.550	29.060	30.370	30.038	11,079,074
2022-10-25	28.990	29.640	28.530	29.050	28.732	7,389,515
2022-10-24	29.980	30.300	28.830	29.200	28.881	9,719,359
2022-10-21	29.170	30.060	28.910	29.710	29.385	7,336,799
2022-10-20	28.950	30.060	28.820	29.500	29.178	10,395,410
2022-10-19	29.680	29.990	29.000	29.030	28.713	10,213,957
2022-10-18	30.340	30.800	29.520	30.110	29.781	14,312,633
2022-10-17	30.310	31.030	29.970	30.150	29.820	16,902,374
2022-10-14	28.600	30.490	28.470	30.070	29.741	18,363,942
2022-10-13	27.260	28.780	26.990	28.550	28.238	8,598,598
2022-10-12	27.360	27.430	26.100	27.260	26.962	5,761,760
2022-10-11	28.190	28.300	26.800	27.200	26.903	7,441,642
2022-10-10	29.140	29.270	27.600	27.780	27.476	9,410,340
2022-09-30	28.840	29.830	28.810	28.970	28.653	9,788,710
2022-09-29	27.700	29.350	27.700	29.030	28.713	12,789,427
2022-09-28	27.430	28.230	27.210	27.490	27.190	7,782,547
2022-09-27	25.600	27.690	25.210	27.430	27.130	12,953,747
2022-09-26	25.470	26.150	24.780	25.290	25.014	7,599,627
2022-09-23	27.140	27.190	25.420	25.500	25.221	8,750,069
2022-09-22	27.590	27.830	27.130	27.180	26.883	2,603,912
2022-09-21	27.500	28.070	27.100	27.730	27.427	3,874,172
2022-09-20	27.200	27.850	27.080	27.500	27.199	3,661,832
2022-09-19	26.700	27.380	26.410	27.330	27.031	4,291,002
2022-09-16	27.800	27.950	26.900	26.900	26.606	4,726,977
2022-09-15	28.490	28.950	27.630	27.810	27.506	6,811,994
2022-09-14	28.380	28.680	28.060	28.490	28.179	3,638,242
2022-09-13	29.180	29.590	28.600	28.770	28.456	6,130,367
2022-09-09	28.370	29.310	28.370	28.890	28.574	6,426,262
2022-09-08	28.480	29.070	28.050	28.670	28.357	5,515,400
2022-09-07	27.930	29.500	27.660	28.530	28.218	9,645,021
2022-09-06	28.380	28.400	27.550	27.960	27.654	6,156,457
2022-09-05	28.230	28.600	28.010	28.350	28.040	4,256,843
2022-09-02	27.850	28.690	27.850	28.070	27.763	3,311,484
2022-09-01	27.820	28.660	27.810	27.820	27.516	4,015,002
2022-08-31	28.860	28.870	27.810	28.100	27.793	6,428,934
2022-08-30	28.000	30.000	27.950	28.860	28.545	16,377,811
2022-08-29	27.300	28.480	27.100	28.070	27.763	5,034,407
2022-08-26	26.680	27.870	26.680	27.700	27.397	4,895,364
2022-08-25	26.920	27.100	26.280	27.050	26.754	2,915,584
2022-08-24	27.610	27.690	26.560	26.660	26.369	5,492,984
2022-08-23	28.200	28.260	27.530	27.640	27.338	4,887,104
2022-08-22	28.120	28.430	27.660	28.310	28.001	4,143,350
2022-08-19	28.600	28.850	28.130	28.150	27.842	5,626,755
2022-08-18	28.650	28.650	28.110	28.530	28.218	4,109,655
2022-08-17	29.130	29.300	28.450	28.650	28.337	5,899,177
2022-08-16	29.640	30.320	28.900	29.110	28.792	14,101,255
2022-08-15	28.490	30.650	27.880	29.860	29.534	20,036,473
2022-08-12	27.850	28.390	27.750	27.880	27.575	3,932,187
2022-08-11	27.770	28.050	27.530	28.030	27.724	4,020,778
2022-08-10	27.650	27.940	27.310	27.760	27.457	3,841,543
2022-08-09	27.410	27.770	27.180	27.610	27.308	3,899,677
2022-08-08	27.550	28.230	27.280	27.590	27.288	4,244,025
2022-08-05	26.510	28.600	26.470	27.730	27.427	10,499,986
2022-08-04	26.500	26.690	26.240	26.360	26.072	3,169,000
2022-08-03	26.120	26.700	26.020	26.280	25.993	5,866,153
2022-08-02	26.420	26.500	25.290	26.360	26.072	8,339,169
2022-08-01	26.150	26.780	25.810	26.630	26.339	4,463,761

← NewerPage 17 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.