Shandong Pharmaceutical Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	26.940	27.220	26.200	26.210	25.923	5,750,215
2022-07-28	27.280	27.420	26.800	27.050	26.754	4,643,827
2022-07-27	26.730	27.310	26.290	27.210	26.913	8,034,927
2022-07-26	26.740	27.090	26.500	26.770	26.477	7,188,676
2022-07-25	27.060	27.190	26.340	26.500	26.210	9,646,118
2022-07-22	28.200	28.240	26.680	27.050	26.754	17,105,694
2022-07-21	29.700	29.700	27.360	28.320	28.010	29,388,251
2022-07-20	26.860	29.940	26.850	29.940	29.613	21,377,583
2022-07-19	26.560	27.670	26.380	27.220	26.922	10,412,378
2022-07-18	26.210	26.380	25.710	26.270	25.983	4,319,421
2022-07-15	26.660	27.090	26.210	26.210	25.923	5,298,457
2022-07-14	26.610	27.000	26.410	26.700	26.408	5,582,714
2022-07-13	26.070	27.420	25.750	26.790	26.497	8,865,515
2022-07-12	26.680	27.280	26.010	26.020	25.736	5,038,252
2022-07-11	26.650	27.080	26.070	26.430	26.141	5,606,403
2022-07-08	26.840	28.220	26.600	26.650	26.359	9,243,388
2022-07-07	27.720	27.810	26.740	26.960	26.369	7,592,864
2022-07-06	27.590	28.490	27.460	27.810	27.200	8,542,775
2022-07-05	28.770	28.770	27.110	27.500	26.897	11,776,509
2022-07-04	27.880	28.690	27.490	28.570	27.943	6,920,284
2022-07-01	27.950	28.500	27.810	27.900	27.288	4,290,439
2022-06-30	28.380	28.770	27.880	27.950	27.337	6,790,973
2022-06-29	27.580	29.600	27.350	28.390	27.767	14,145,578
2022-06-28	28.070	28.140	27.120	27.770	27.161	8,899,457
2022-06-27	27.910	28.470	27.890	28.070	27.454	5,129,194
2022-06-24	27.660	28.430	27.620	27.940	27.327	7,519,935
2022-06-23	28.040	28.040	27.200	27.550	26.946	9,153,137
2022-06-22	28.260	28.610	27.540	27.600	26.995	8,486,665
2022-06-21	28.530	28.700	27.920	28.220	27.601	8,197,584
2022-06-20	28.390	28.880	27.820	28.530	27.904	9,230,631
2022-06-17	27.570	28.500	27.200	28.390	27.767	9,364,942
2022-06-16	27.660	28.140	27.380	27.770	27.161	10,256,346
2022-06-15	27.400	28.050	27.050	27.650	27.043	12,895,632
2022-06-14	26.800	27.350	26.010	27.290	26.691	10,393,531
2022-06-13	26.600	27.060	26.390	26.960	26.369	8,317,311
2022-06-10	25.890	27.070	25.830	26.800	26.212	9,663,549
2022-06-09	27.190	27.290	26.010	26.110	25.537	13,831,984
2022-06-08	26.250	27.930	26.010	27.320	26.721	21,183,027
2022-06-07	25.210	26.620	25.060	26.440	25.860	20,517,533
2022-06-06	25.440	25.610	25.000	25.280	24.725	11,784,052
2022-06-02	24.930	25.750	24.890	25.230	24.677	15,458,994
2022-06-01	25.830	26.200	24.810	25.160	24.608	25,370,012
2022-05-31	25.980	26.860	25.700	26.030	25.459	41,463,919
2022-05-30	23.290	25.470	23.290	25.470	24.911	19,401,800
2022-05-27	23.450	23.700	22.900	23.150	22.642	14,855,814
2022-05-26	22.510	23.280	22.350	23.130	22.623	15,467,997
2022-05-25	21.750	22.950	21.610	22.480	21.987	9,512,455
2022-05-24	22.890	23.280	21.790	21.880	21.400	14,056,424
2022-05-23	22.310	22.660	22.260	22.620	22.124	5,859,058
2022-05-20	21.790	22.290	21.790	22.190	21.703	6,818,590
2022-05-19	21.550	21.780	21.250	21.740	21.263	4,838,391
2022-05-18	22.030	22.370	21.700	21.880	21.400	7,559,156
2022-05-17	22.100	22.150	21.550	21.920	21.439	5,066,592
2022-05-16	22.380	22.860	21.960	22.110	21.625	6,216,429
2022-05-13	22.600	23.020	22.210	22.390	21.899	5,734,332
2022-05-12	22.400	22.890	22.220	22.580	22.085	6,749,472
2022-05-11	22.300	23.270	22.080	22.400	21.909	13,652,708
2022-05-10	21.560	22.470	21.410	22.180	21.693	9,325,866
2022-05-09	21.500	21.860	21.300	21.560	21.087	6,003,266
2022-05-06	21.020	21.900	20.850	21.530	21.058	9,114,967

← NewerPage 18 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.