Shandong Pharmaceutical Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	22.560	22.640	22.420	22.550	22.550	11,417,000
2025-07-18	22.000	22.960	21.960	22.560	22.560	25,041,661
2025-07-17	22.020	22.040	21.940	22.020	22.020	7,660,393
2025-07-16	21.960	22.030	21.880	22.010	22.010	6,887,701
2025-07-15	22.130	22.160	21.870	21.950	21.950	9,138,200
2025-07-14	22.280	22.290	22.140	22.150	22.150	6,500,800
2025-07-11	22.200	22.300	22.130	22.250	22.250	9,217,556
2025-07-10	22.200	22.240	22.090	22.180	22.180	6,414,689
2025-07-09	22.040	22.280	21.950	22.150	22.150	10,429,861
2025-07-08	21.970	22.080	21.890	22.070	22.070	8,731,726
2025-07-07	21.950	22.030	21.930	21.970	21.970	5,221,519
2025-07-04	22.030	22.100	21.900	21.930	21.930	8,307,400
2025-07-03	22.050	22.170	21.950	22.020	22.020	9,033,721
2025-07-02	22.070	22.100	21.950	21.990	21.990	6,020,548
2025-07-01	22.070	22.160	21.970	22.040	22.040	7,725,319
2025-06-30	22.170	22.230	22.040	22.140	22.140	8,554,523
2025-06-27	22.180	22.300	22.050	22.120	22.120	9,576,746
2025-06-26	22.460	22.790	22.230	22.500	22.500	13,512,934
2025-06-25	22.230	22.450	22.160	22.400	22.400	10,575,601
2025-06-24	22.170	22.540	22.150	22.220	22.220	13,065,034
2025-06-23	22.520	22.670	21.860	22.170	22.170	21,173,277
2025-06-20	22.350	22.600	22.350	22.520	22.520	10,652,587
2025-06-19	22.430	22.670	22.230	22.400	22.400	14,748,843
2025-06-18	21.660	22.750	21.530	22.420	22.420	32,430,525
2025-06-17	21.590	21.710	21.550	21.660	21.660	5,198,100
2025-06-16	21.570	21.680	21.510	21.540	21.540	5,253,200
2025-06-13	21.750	21.860	21.500	21.610	21.610	8,199,231
2025-06-12	21.760	21.790	21.690	21.750	21.750	4,602,711
2025-06-11	21.850	21.900	21.740	21.750	21.750	4,860,360
2025-06-10	21.860	21.950	21.600	21.770	21.770	8,858,600
2025-06-09	21.630	21.920	21.630	21.850	21.850	8,012,655
2025-06-06	21.600	21.680	21.540	21.630	21.630	3,444,799
2025-06-05	21.720	21.730	21.550	21.620	21.620	6,061,801
2025-06-04	21.690	21.750	21.620	21.710	21.710	5,009,360
2025-06-03	21.400	21.720	21.320	21.690	21.690	7,421,869
2025-05-30	21.420	21.580	21.400	21.470	21.470	8,035,704
2025-05-29	21.340	21.430	21.130	21.410	21.410	8,281,466
2025-05-28	21.410	21.450	21.320	21.340	21.340	5,938,423
2025-05-27	21.440	21.480	21.330	21.390	21.390	6,158,996
2025-05-26	21.700	21.720	21.380	21.470	21.470	11,997,100
2025-05-23	21.640	22.000	21.610	21.700	21.700	13,418,290
2025-05-22	21.690	21.740	21.550	21.560	21.560	7,916,300
2025-05-21	21.740	21.770	21.610	21.690	21.690	5,869,081
2025-05-20	21.810	21.860	21.680	21.730	21.730	6,984,595
2025-05-19	21.640	21.800	21.600	21.780	21.780	6,222,355
2025-05-16	21.590	21.640	21.480	21.610	21.610	6,257,665
2025-05-15	21.880	21.930	21.590	21.590	21.590	9,585,100
2025-05-14	21.920	21.960	21.650	21.910	21.910	12,435,760
2025-05-13	22.150	22.190	21.940	21.960	21.960	12,430,999
2025-05-12	22.130	22.160	21.900	22.000	22.000	10,541,753
2025-05-09	22.120	22.150	22.000	22.040	22.040	5,363,400
2025-05-08	22.080	22.150	22.010	22.120	22.120	5,849,638
2025-05-07	22.200	22.320	22.000	22.090	22.090	10,079,422
2025-05-06	22.190	22.270	21.960	22.090	22.090	12,070,500
2025-04-30	22.000	22.300	22.000	22.180	22.180	6,400,000
2025-04-29	22.100	22.100	21.910	22.010	22.010	5,788,700
2025-04-28	22.120	22.280	21.940	22.110	22.110	7,765,700
2025-04-25	22.330	22.330	21.980	22.130	22.130	11,488,333
2025-04-24	22.050	22.440	21.960	22.340	22.340	7,535,613
2025-04-23	21.930	22.220	21.930	22.040	22.040	4,490,400

← NewerPage 6 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.