Shandong Pharmaceutical Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	21.000	21.610	20.900	21.390	21.390	24,394,140
2026-01-14	20.820	21.260	20.680	21.000	21.000	30,748,527
2026-01-13	20.660	20.740	20.440	20.540	20.540	11,349,392
2026-01-12	20.340	20.590	20.220	20.550	20.550	13,298,273
2026-01-09	20.240	20.430	20.220	20.380	20.380	7,881,674
2026-01-08	20.220	20.330	20.220	20.220	20.220	7,926,862
2026-01-07	20.540	20.580	20.250	20.250	20.250	8,892,282
2026-01-06	20.370	20.710	20.330	20.540	20.540	12,433,918
2026-01-05	20.150	20.330	19.980	20.320	20.320	12,741,207
2025-12-31	20.000	20.030	19.910	19.930	19.930	4,512,800
2025-12-30	19.970	20.060	19.940	20.000	20.000	3,235,996
2025-12-29	20.140	20.150	19.950	20.000	20.000	6,848,300
2025-12-26	20.210	20.280	20.130	20.170	20.170	3,918,330
2025-12-25	20.210	20.290	20.140	20.260	20.260	3,138,428
2025-12-24	20.100	20.220	20.020	20.210	20.210	3,438,668
2025-12-23	20.270	20.330	20.050	20.070	20.070	5,508,140
2025-12-22	20.320	20.370	20.230	20.280	20.280	3,896,400
2025-12-19	20.340	20.400	20.250	20.350	20.350	3,978,502
2025-12-18	20.250	20.370	20.220	20.340	20.340	3,673,900
2025-12-17	20.300	20.370	20.140	20.290	20.290	5,244,951
2025-12-16	20.480	20.550	20.300	20.320	20.320	5,802,332
2025-12-15	20.150	20.570	20.050	20.500	20.500	11,762,138
2025-12-12	20.190	20.300	20.060	20.060	20.060	14,827,547
2025-12-11	20.080	20.370	19.950	20.220	20.220	8,957,760
2025-12-10	20.120	20.180	19.980	20.080	20.080	4,682,040
2025-12-09	20.090	20.210	20.070	20.130	20.130	4,156,215
2025-12-08	20.150	20.220	20.090	20.130	20.130	4,194,216
2025-12-05	19.950	20.150	19.900	20.150	20.150	4,233,480
2025-12-04	20.090	20.100	19.910	19.960	19.960	4,433,739
2025-12-03	20.060	20.120	19.980	20.090	20.090	4,859,717
2025-12-02	20.180	20.190	20.080	20.090	20.090	3,937,400
2025-12-01	20.120	20.260	20.050	20.190	20.190	6,022,593
2025-11-28	20.350	20.390	20.100	20.130	20.130	7,856,434
2025-11-27	20.460	20.480	20.370	20.380	20.380	4,304,293
2025-11-26	20.520	20.600	20.450	20.450	20.450	4,490,959
2025-11-25	20.490	20.570	20.400	20.550	20.550	5,666,787
2025-11-24	20.520	20.630	20.370	20.450	20.450	5,362,800
2025-11-21	20.890	20.990	20.490	20.490	20.490	9,529,316
2025-11-20	20.950	21.050	20.880	20.940	20.940	4,485,641
2025-11-19	21.000	21.090	20.900	20.980	20.980	4,702,663
2025-11-18	21.200	21.260	20.980	21.040	21.040	6,388,302
2025-11-17	21.330	21.330	21.160	21.210	21.210	5,942,900
2025-11-14	21.330	21.520	21.300	21.340	21.340	6,373,356
2025-11-13	21.360	21.380	21.260	21.370	21.370	5,929,562
2025-11-12	21.350	21.500	21.310	21.360	21.360	7,550,970
2025-11-11	21.300	21.350	21.200	21.320	21.320	7,028,868
2025-11-10	20.900	21.340	20.890	21.300	21.300	11,661,534
2025-11-07	20.900	20.970	20.860	20.910	20.910	5,612,626
2025-11-06	20.880	20.920	20.820	20.920	20.920	5,074,430
2025-11-05	20.790	20.920	20.710	20.900	20.900	6,767,746
2025-11-04	20.840	20.910	20.780	20.800	20.800	6,112,340
2025-11-03	20.930	20.930	20.800	20.860	20.860	6,092,871
2025-10-31	20.810	20.940	20.810	20.900	20.900	5,713,287
2025-10-30	21.050	21.110	20.830	20.840	20.840	10,731,233
2025-10-29	21.130	21.170	20.980	21.050	21.050	8,494,775
2025-10-28	21.100	21.260	21.100	21.180	21.180	5,246,865
2025-10-27	21.270	21.340	21.200	21.290	21.290	5,717,953
2025-10-24	21.200	21.250	21.130	21.230	21.230	4,189,629
2025-10-23	21.110	21.200	21.030	21.180	21.180	4,738,896
2025-10-22	21.170	21.200	21.100	21.130	21.130	3,622,706

← NewerPage 4 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.