Shandong Pharmaceutical Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	18.900	19.090	18.650	18.990	18.990	13,588,322
2026-07-15	18.600	18.900	18.520	18.870	18.870	12,758,989
2026-07-14	18.210	18.770	18.120	18.590	18.590	13,412,954
2026-07-13	18.220	18.410	18.040	18.250	18.250	9,047,593
2026-07-10	18.310	18.310	17.960	18.160	18.160	8,562,201
2026-07-09	18.200	18.570	18.010	18.250	18.250	7,973,900
2026-07-08	18.050	18.420	17.900	18.220	18.220	6,999,096
2026-07-07	18.590	18.590	18.010	18.050	18.050	8,807,975
2026-07-06	18.580	18.780	18.380	18.690	18.690	9,941,308
2026-07-03	18.440	18.700	18.360	18.660	18.660	8,181,081
2026-07-02	18.270	18.690	18.220	18.440	18.440	10,633,878
2026-07-01	18.280	18.520	17.910	18.360	18.360	9,304,140
2026-06-30	18.190	18.710	17.900	18.450	18.450	10,097,388
2026-06-29	18.070	18.480	17.580	18.290	18.290	9,527,800
2026-06-26	18.230	18.400	17.900	17.930	17.930	7,581,160
2026-06-25	18.160	18.350	17.840	18.230	18.230	8,257,397
2026-06-24	18.850	18.920	18.240	18.310	18.310	9,159,421
2026-06-23	18.620	18.930	18.560	18.650	18.650	6,980,653
2026-06-22	18.500	18.740	18.310	18.700	18.700	8,590,644
2026-06-18	19.090	19.120	18.510	18.550	18.550	11,271,676
2026-06-17	18.790	19.370	18.710	19.130	19.130	14,308,628
2026-06-16	18.160	19.000	18.000	18.900	18.900	14,002,587
2026-06-15	18.160	18.550	18.150	18.280	18.280	8,109,200
2026-06-12	18.050	18.260	17.890	18.160	18.160	7,097,400
2026-06-11	18.600	18.860	18.010	18.050	18.050	10,915,681
2026-06-10	18.570	19.200	18.530	18.660	18.660	9,078,300
2026-06-09	19.110	19.150	18.490	18.710	18.710	10,653,234
2026-06-08	19.250	19.340	18.850	19.070	19.070	17,035,814
2026-06-05	19.310	20.300	19.040	19.700	19.700	25,853,583
2026-06-04	19.000	19.310	18.530	19.200	19.200	13,083,207
2026-06-03	19.130	19.470	19.030	19.060	19.060	10,718,913
2026-06-02	19.100	19.330	19.000	19.210	19.210	11,957,674
2026-06-01	19.120	19.470	18.890	19.160	19.160	13,142,800
2026-05-29	18.100	19.500	18.060	19.180	19.180	22,556,142
2026-05-28	18.650	18.720	17.960	18.110	18.110	12,369,897
2026-05-27	18.900	19.500	18.700	18.780	18.780	14,655,272
2026-05-26	19.320	19.320	18.700	18.920	18.920	15,557,222
2026-05-25	18.410	19.950	18.380	19.440	19.440	29,124,147
2026-05-22	17.520	18.760	17.400	18.580	18.580	19,103,150
2026-05-21	17.380	17.850	17.360	17.680	17.680	9,783,281
2026-05-20	17.450	17.520	17.300	17.360	17.360	5,098,759
2026-05-19	17.520	17.640	17.510	17.630	17.450	3,648,403
2026-05-18	17.630	17.680	17.370	17.510	17.331	6,657,883
2026-05-15	17.930	18.040	17.620	17.680	17.500	9,448,360
2026-05-14	18.450	18.470	18.010	18.040	17.856	8,831,009
2026-05-13	18.460	18.540	18.260	18.310	18.310	6,206,122
2026-05-12	18.530	18.550	18.370	18.490	18.490	4,955,612
2026-05-11	18.470	18.620	18.300	18.560	18.560	7,919,942
2026-05-08	18.360	18.550	18.350	18.470	18.470	5,751,036
2026-05-07	18.650	18.690	18.380	18.400	18.400	9,660,445
2026-05-06	18.640	18.740	18.610	18.650	18.650	5,951,755
2026-04-30	18.810	18.880	18.630	18.640	18.640	5,721,579
2026-04-29	18.980	19.080	18.760	18.810	18.810	7,474,203
2026-04-28	19.110	19.180	18.860	18.940	18.940	5,586,930
2026-04-27	19.100	19.230	19.050	19.100	19.100	4,657,750
2026-04-24	19.100	19.240	18.990	19.100	19.100	5,084,500
2026-04-23	18.980	19.180	18.920	19.110	19.110	7,590,900
2026-04-22	18.740	19.350	18.640	19.170	19.170	9,971,000
2026-04-21	18.590	18.780	18.550	18.750	18.750	5,129,161
2026-04-20	18.570	18.650	18.530	18.550	18.550	3,733,900

← NewerPage 2 of 2 · 120 trading days

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.