Shandong Pharmaceutical Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	33.590	35.250	33.350	34.570	33.812	11,747,448
2022-01-27	34.500	35.020	33.010	33.140	32.413	9,532,680
2022-01-26	34.970	35.720	34.460	34.620	33.861	9,704,714
2022-01-25	34.440	35.750	34.220	34.420	33.665	13,335,916
2022-01-24	34.690	34.900	33.880	34.360	33.606	9,656,164
2022-01-21	35.500	35.780	34.380	34.800	34.037	12,725,963
2022-01-20	36.460	36.780	35.380	35.580	34.799	9,337,041
2022-01-19	36.850	37.200	36.110	36.700	35.895	6,635,709
2022-01-18	36.800	37.060	35.810	36.880	36.071	10,268,970
2022-01-17	37.990	38.210	36.480	36.650	35.846	16,794,970
2022-01-14	37.990	38.700	37.750	37.870	37.039	7,505,189
2022-01-13	38.910	39.200	37.610	38.200	37.362	9,717,114
2022-01-12	40.050	40.460	38.820	38.830	37.978	7,509,398
2022-01-11	40.600	40.750	38.950	39.670	38.800	8,329,820
2022-01-10	42.870	42.870	39.910	40.590	39.700	12,404,061
2022-01-07	40.470	44.180	40.210	42.390	41.460	11,362,467
2022-01-06	40.770	40.850	39.940	40.210	39.328	5,460,376
2022-01-05	41.880	42.380	40.390	40.570	39.680	8,767,123
2022-01-04	44.190	44.490	41.800	42.000	41.079	9,881,047
2021-12-31	42.460	44.850	42.460	43.900	42.937	8,240,293
2021-12-30	42.350	43.080	42.100	42.980	42.037	6,828,435
2021-12-29	40.600	43.170	40.390	42.300	41.372	9,075,775
2021-12-28	40.860	41.200	40.020	40.670	39.778	5,442,295
2021-12-27	40.000	41.490	39.920	40.820	39.925	7,435,599
2021-12-24	40.390	40.390	39.680	39.950	39.074	4,683,752
2021-12-23	40.470	40.630	39.800	39.890	39.015	10,024,769
2021-12-22	40.860	40.860	40.130	40.460	39.572	5,353,610
2021-12-21	39.910	40.760	39.530	40.320	39.435	8,218,260
2021-12-20	41.510	41.630	39.900	39.900	39.025	11,804,612
2021-12-17	42.150	42.800	41.400	41.890	40.971	4,822,036
2021-12-16	42.560	42.890	42.020	42.150	41.225	2,978,655
2021-12-15	43.350	44.200	42.420	42.560	41.626	5,070,937
2021-12-14	43.170	44.300	42.950	43.300	42.350	6,604,444
2021-12-13	41.380	43.590	41.110	43.110	42.164	9,905,648
2021-12-10	41.040	41.980	41.040	41.590	40.678	7,015,242
2021-12-09	42.290	43.200	41.240	41.500	40.590	11,191,909
2021-12-08	42.380	42.820	41.710	42.290	41.362	10,683,238
2021-12-07	42.420	43.190	42.200	42.600	41.665	5,738,313
2021-12-06	42.850	43.380	42.000	42.740	41.802	5,876,036
2021-12-03	43.390	44.000	42.770	43.200	42.252	5,982,294
2021-12-02	44.360	44.500	43.250	43.510	42.555	7,980,737
2021-12-01	44.580	44.970	43.150	44.550	43.573	10,310,657
2021-11-30	44.400	45.450	43.630	44.720	43.739	13,083,935
2021-11-29	42.780	44.630	42.780	44.450	43.475	15,031,686
2021-11-26	42.530	43.280	41.940	42.710	41.773	9,015,115
2021-11-25	41.770	43.200	41.640	42.840	41.900	11,379,972
2021-11-24	41.880	42.280	41.350	41.790	40.873	6,901,901
2021-11-23	41.470	42.550	41.200	42.040	41.118	9,780,289
2021-11-22	41.200	42.020	40.410	41.510	40.599	15,009,081
2021-11-19	40.050	41.270	39.720	40.600	39.709	10,127,197
2021-11-18	41.000	41.000	39.680	39.850	38.976	9,142,398
2021-11-17	41.590	41.620	40.400	40.500	39.612	9,512,401
2021-11-16	40.930	42.380	40.100	41.090	40.189	13,328,688
2021-11-15	41.510	42.280	40.730	41.080	40.179	11,277,551
2021-11-12	41.340	42.100	40.940	41.760	40.844	11,490,490
2021-11-11	41.950	42.240	41.170	41.630	40.717	14,619,394
2021-11-10	42.140	42.240	41.150	41.900	40.981	16,542,805
2021-11-09	39.840	42.230	39.600	41.600	40.687	32,417,910
2021-11-08	37.700	40.360	37.430	39.840	38.966	28,878,412
2021-11-05	39.490	39.500	37.420	37.670	36.844	24,570,296

← NewerPage 20 of 21 · 1,216 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.