Shandong Pharmaceutical Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	21.030	21.240	20.960	21.200	21.200	5,449,781
2025-10-20	21.030	21.100	21.000	21.000	21.000	4,516,834
2025-10-17	21.160	21.240	21.000	21.020	21.020	7,239,000
2025-10-16	21.300	21.320	21.170	21.190	21.190	5,741,075
2025-10-15	21.370	21.430	21.260	21.320	21.320	5,214,544
2025-10-14	21.250	21.430	21.200	21.350	21.350	6,966,708
2025-10-13	21.050	21.250	20.980	21.210	21.210	8,460,202
2025-10-10	21.400	21.590	21.380	21.540	21.540	6,534,833
2025-10-09	21.480	21.480	21.300	21.440	21.440	5,259,847
2025-09-30	21.320	21.480	21.250	21.460	21.460	5,618,482
2025-09-29	21.350	21.410	21.200	21.380	21.380	4,932,456
2025-09-26	21.350	21.390	21.160	21.320	21.320	3,984,304
2025-09-25	21.560	21.560	21.380	21.430	21.430	5,407,396
2025-09-24	21.440	21.790	21.380	21.780	21.780	8,221,586
2025-09-23	21.650	21.650	21.210	21.460	21.460	9,642,450
2025-09-22	21.710	21.780	21.500	21.610	21.610	6,802,400
2025-09-19	21.800	21.850	21.620	21.710	21.710	9,047,088
2025-09-18	22.100	22.110	21.800	21.840	21.840	10,537,966
2025-09-17	22.040	22.110	21.960	22.100	22.100	5,959,656
2025-09-16	22.010	22.090	21.960	22.040	22.040	5,838,435
2025-09-15	22.190	22.200	22.000	22.020	22.020	9,090,118
2025-09-12	22.340	22.390	22.160	22.190	22.190	6,872,000
2025-09-11	22.200	22.330	22.060	22.320	22.320	7,795,701
2025-09-10	22.320	22.360	22.230	22.270	22.270	4,767,459
2025-09-09	22.380	22.400	22.210	22.340	22.340	6,542,600
2025-09-08	22.200	22.450	22.100	22.440	22.440	10,917,966
2025-09-05	22.100	22.180	21.990	22.170	22.170	8,344,537
2025-09-04	21.940	22.120	21.900	22.100	22.100	10,304,356
2025-09-03	22.200	22.250	21.950	21.990	21.990	8,670,954
2025-09-02	22.220	22.340	22.050	22.160	22.160	10,440,703
2025-09-01	22.280	22.300	22.120	22.210	22.210	10,701,465
2025-08-29	22.450	22.450	22.220	22.260	22.260	10,636,533
2025-08-28	22.460	22.600	22.010	22.370	22.370	19,229,289
2025-08-27	22.940	23.040	22.440	22.460	22.460	30,442,849
2025-08-26	23.190	23.190	22.910	22.980	22.980	30,620,715
2025-08-25	23.350	23.580	23.300	23.580	23.580	18,067,890
2025-08-22	23.450	23.450	23.220	23.370	23.370	12,489,440
2025-08-21	23.290	23.490	23.280	23.370	23.370	12,475,197
2025-08-20	23.360	23.360	23.130	23.330	23.330	12,282,535
2025-08-19	23.470	23.580	23.260	23.300	23.300	17,903,481
2025-08-18	23.380	23.790	23.370	23.480	23.480	20,778,120
2025-08-15	23.030	23.210	22.910	23.210	23.210	15,345,760
2025-08-14	23.020	23.470	22.980	23.040	23.040	18,525,549
2025-08-13	23.050	23.130	22.900	23.000	23.000	12,847,511
2025-08-12	23.020	23.200	22.960	23.050	23.050	11,500,183
2025-08-11	22.930	23.070	22.880	23.030	23.030	11,029,726
2025-08-08	23.100	23.150	22.880	22.890	22.890	10,356,404
2025-08-07	22.840	23.580	22.800	23.150	23.150	19,684,293
2025-08-06	22.920	22.920	22.770	22.830	22.830	8,547,500
2025-08-05	22.930	23.000	22.790	22.910	22.910	9,418,560
2025-08-04	22.750	22.980	22.630	22.950	22.950	9,765,251
2025-08-01	22.800	23.070	22.730	22.840	22.840	9,740,396
2025-07-31	23.160	23.180	22.670	22.740	22.740	14,790,796
2025-07-30	23.130	23.500	23.000	23.100	23.100	16,931,504
2025-07-29	23.120	23.260	22.710	23.210	23.210	14,071,891
2025-07-28	23.380	23.560	23.070	23.160	23.160	18,094,509
2025-07-25	23.230	23.990	23.110	23.350	23.350	31,907,242
2025-07-24	22.710	23.120	22.680	23.040	23.040	14,712,448
2025-07-23	22.730	22.980	22.680	22.740	22.740	14,450,318
2025-07-22	22.520	22.690	22.480	22.680	22.680	12,109,124

← NewerPage 5 of 21 · 1,212 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.