Shandong Pharmaceutical Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	21.020	21.900	20.850	21.530	21.058	9,114,967
2022-05-05	20.670	21.770	20.610	21.500	21.028	11,162,638
2022-04-29	19.920	21.200	19.800	20.890	20.432	14,154,883
2022-04-28	20.040	20.160	19.460	19.760	19.327	10,398,283
2022-04-27	19.000	20.220	18.630	20.170	19.728	13,923,157
2022-04-26	20.050	20.250	19.110	19.160	18.740	16,501,152
2022-04-25	21.750	21.930	20.180	20.210	19.767	11,127,469
2022-04-22	22.030	22.280	21.480	21.840	21.361	8,383,672
2022-04-21	22.880	23.080	22.000	22.160	21.674	10,016,574
2022-04-20	23.300	23.660	22.940	23.000	22.495	7,235,508
2022-04-19	23.860	24.120	23.190	23.280	22.769	6,783,334
2022-04-18	23.700	23.870	22.820	23.810	23.288	6,327,400
2022-04-15	23.510	23.850	23.200	23.520	23.004	8,966,023
2022-04-14	23.800	24.380	23.720	23.750	23.229	8,581,405
2022-04-13	24.650	24.650	23.670	23.690	23.170	9,333,625
2022-04-12	24.000	24.770	23.680	24.700	24.158	8,220,267
2022-04-11	25.100	25.300	23.980	24.040	23.513	9,840,691
2022-04-08	25.280	25.440	24.400	25.100	24.549	10,154,328
2022-04-07	26.130	26.190	25.050	25.280	24.725	9,848,557
2022-04-06	26.350	26.780	26.040	26.100	25.527	11,182,028
2022-04-01	26.590	26.590	26.010	26.350	25.772	7,399,075
2022-03-31	27.210	27.520	26.460	26.520	25.938	7,585,700
2022-03-30	26.700	27.240	26.300	27.160	26.564	7,495,100
2022-03-29	26.920	27.110	26.250	26.330	25.752	6,849,060
2022-03-28	26.630	27.520	26.630	26.880	26.290	6,969,204
2022-03-25	27.710	27.990	27.020	27.050	26.457	8,833,455
2022-03-24	27.800	27.900	27.430	27.660	27.053	6,667,774
2022-03-23	27.840	28.550	27.650	27.890	27.278	9,184,174
2022-03-22	28.010	28.220	27.490	27.620	27.014	9,225,333
2022-03-21	27.760	29.120	27.680	28.330	27.709	16,248,509
2022-03-18	26.760	28.100	26.680	27.760	27.151	11,727,381
2022-03-17	27.000	27.720	26.560	26.970	26.378	12,243,142
2022-03-16	26.510	26.890	25.000	26.700	26.114	14,141,060
2022-03-15	27.150	27.390	26.030	26.030	25.459	11,877,547
2022-03-14	28.280	28.280	27.340	27.450	26.848	12,504,803
2022-03-11	27.600	28.510	27.250	28.280	27.660	12,381,926
2022-03-10	27.000	28.280	26.800	28.010	27.396	21,587,726
2022-03-09	28.000	28.280	25.370	26.330	25.752	26,016,788
2022-03-08	29.150	29.300	27.710	28.000	27.386	12,508,546
2022-03-07	30.280	30.280	28.900	29.030	28.393	17,825,521
2022-03-04	30.630	31.490	30.170	30.310	29.645	12,259,265
2022-03-03	31.440	31.590	30.780	30.900	30.222	6,152,134
2022-03-02	31.530	31.530	30.740	31.230	30.545	8,066,806
2022-03-01	31.220	31.930	31.150	31.670	30.975	8,247,926
2022-02-28	31.120	31.550	30.720	31.260	30.574	9,861,936
2022-02-25	30.260	31.380	30.200	31.120	30.437	13,728,081
2022-02-24	30.870	31.240	29.840	30.200	29.537	11,652,674
2022-02-23	30.750	31.130	30.510	30.960	30.281	11,270,409
2022-02-22	31.640	31.640	30.370	30.570	29.899	13,284,454
2022-02-21	32.050	32.260	31.350	31.720	31.024	7,171,486
2022-02-18	31.780	32.120	31.310	32.050	31.347	10,008,051
2022-02-17	33.100	33.100	31.740	31.940	31.239	14,848,642
2022-02-16	31.560	33.560	31.560	32.940	32.217	16,765,552
2022-02-15	31.090	31.730	30.750	31.540	30.848	13,876,733
2022-02-14	31.590	31.830	30.700	31.000	30.320	11,690,808
2022-02-11	32.620	32.670	31.570	31.850	31.151	13,025,804
2022-02-10	33.450	33.680	32.450	32.860	32.139	11,264,643
2022-02-09	33.500	33.500	32.610	33.450	32.716	9,787,694
2022-02-08	33.830	34.490	33.170	33.520	32.785	7,199,509
2022-02-07	34.950	35.530	33.810	33.940	33.195	8,729,746

← NewerPage 19 of 21 · 1,213 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.