Shandong Pharmaceutical Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	18.570	18.650	18.530	18.550	18.550	3,733,900
2026-04-17	18.640	18.640	18.460	18.560	18.560	3,949,401
2026-04-16	18.710	18.750	18.600	18.650	18.650	3,822,485
2026-04-15	18.450	18.890	18.450	18.700	18.700	8,735,892
2026-04-14	18.440	18.440	18.280	18.400	18.400	3,365,169
2026-04-13	18.480	18.490	18.360	18.370	18.370	3,251,800
2026-04-10	18.390	18.620	18.390	18.480	18.480	3,814,600
2026-04-09	18.530	18.580	18.390	18.390	18.390	4,442,382
2026-04-08	18.480	18.650	18.460	18.640	18.640	5,250,700
2026-04-07	18.230	18.340	18.170	18.290	18.290	2,652,464
2026-04-03	18.520	18.610	18.220	18.220	18.220	4,136,039
2026-04-02	18.700	18.760	18.570	18.620	18.620	4,672,500
2026-04-01	18.590	18.820	18.480	18.770	18.770	7,977,592
2026-03-31	18.310	18.700	18.290	18.520	18.520	6,868,167
2026-03-30	18.060	18.320	18.020	18.310	18.310	4,564,650
2026-03-27	18.240	18.410	18.150	18.320	18.320	5,092,009
2026-03-26	18.520	18.620	18.240	18.260	18.260	4,187,560
2026-03-25	18.460	18.600	18.410	18.520	18.520	4,645,403
2026-03-24	18.480	18.500	18.250	18.430	18.430	5,481,769
2026-03-23	18.910	18.970	18.070	18.290	18.290	11,378,100
2026-03-20	19.200	19.300	19.100	19.100	19.100	5,063,263
2026-03-19	19.460	19.480	19.180	19.220	19.220	7,705,680
2026-03-18	19.630	19.680	19.460	19.540	19.540	5,721,151
2026-03-17	19.570	19.820	19.540	19.630	19.630	7,449,740
2026-03-16	19.600	19.640	19.480	19.520	19.520	4,706,500
2026-03-13	19.600	19.720	19.560	19.600	19.600	5,201,761
2026-03-12	19.680	19.730	19.550	19.620	19.620	5,167,392
2026-03-11	19.720	19.730	19.630	19.670	19.670	3,739,880
2026-03-10	19.730	19.790	19.650	19.690	19.690	4,472,149
2026-03-09	19.610	19.680	19.480	19.630	19.630	6,522,040
2026-03-06	19.450	19.860	19.440	19.830	19.830	6,499,414
2026-03-05	19.660	19.690	19.480	19.530	19.530	6,520,160
2026-03-04	19.910	20.070	19.480	19.500	19.500	13,799,121
2026-03-03	20.050	20.300	19.990	20.010	20.010	8,647,300
2026-03-02	20.180	20.240	19.970	20.070	20.070	9,530,020
2026-02-27	20.160	20.330	20.150	20.310	20.310	4,360,691
2026-02-26	20.370	20.380	20.140	20.200	20.200	6,015,010
2026-02-25	20.120	20.420	20.100	20.320	20.320	6,748,464
2026-02-24	20.220	20.300	20.070	20.100	20.100	7,181,712
2026-02-13	20.400	20.400	20.150	20.150	20.150	5,910,528
2026-02-12	20.450	20.480	20.320	20.360	20.360	5,227,260
2026-02-11	20.440	20.510	20.420	20.480	20.480	3,512,188
2026-02-10	20.510	20.550	20.420	20.450	20.450	3,435,600
2026-02-09	20.500	20.600	20.410	20.490	20.490	6,193,500
2026-02-06	20.620	20.720	20.510	20.510	20.510	5,486,520
2026-02-05	20.620	20.700	20.530	20.640	20.640	5,073,273
2026-02-04	20.350	20.640	20.270	20.620	20.620	7,139,744
2026-02-03	20.280	20.430	20.230	20.360	20.360	5,379,557
2026-02-02	20.470	20.580	20.230	20.240	20.240	7,732,300
2026-01-30	20.580	20.790	20.450	20.450	20.450	7,234,249
2026-01-29	20.560	20.680	20.380	20.620	20.620	9,031,871
2026-01-28	20.650	20.720	20.530	20.560	20.560	8,743,398
2026-01-27	20.940	20.990	20.610	20.720	20.720	9,334,285
2026-01-26	21.140	21.150	20.770	21.010	21.010	11,746,000
2026-01-23	20.820	21.130	20.800	21.080	21.080	12,625,518
2026-01-22	20.770	20.810	20.690	20.790	20.790	6,958,700
2026-01-21	20.810	20.930	20.630	20.710	20.710	10,412,437
2026-01-20	21.010	21.050	20.810	20.870	20.870	9,454,168
2026-01-19	21.100	21.300	21.030	21.060	21.060	9,997,847
2026-01-16	21.520	21.730	21.070	21.090	21.090	16,305,000

← NewerPage 3 of 21 · 1,215 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.