Shandong Pharmaceutical Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	21.890	22.000	21.750	21.930	21.930	5,085,624
2025-04-21	21.880	22.010	21.820	21.930	21.930	4,238,740
2025-04-18	21.930	22.000	21.800	21.920	21.920	5,165,260
2025-04-17	22.000	22.300	21.950	22.070	22.070	3,960,180
2025-04-16	22.020	22.550	21.920	22.100	22.100	7,951,208
2025-04-15	22.090	22.150	21.920	22.080	22.080	4,619,780
2025-04-14	22.200	22.250	22.030	22.090	22.090	6,081,200
2025-04-11	21.920	22.130	21.810	22.010	22.010	6,377,242
2025-04-10	22.200	22.390	22.010	22.040	22.040	11,074,300
2025-04-09	21.600	22.180	21.350	22.010	22.010	10,159,462
2025-04-08	21.330	22.040	21.330	21.970	21.970	13,583,663
2025-04-07	22.800	22.940	21.200	21.420	21.420	21,275,203
2025-04-03	23.500	23.730	23.370	23.550	23.550	6,316,604
2025-04-02	23.680	23.810	23.570	23.680	23.680	5,998,700
2025-04-01	23.380	23.850	23.380	23.720	23.720	8,758,581
2025-03-31	23.680	23.790	23.300	23.340	23.340	8,543,904
2025-03-28	23.960	24.100	23.740	23.800	23.800	6,166,000
2025-03-27	23.730	24.050	23.500	24.010	24.010	10,131,051
2025-03-26	23.720	23.870	23.650	23.700	23.700	5,800,052
2025-03-25	23.620	23.800	23.560	23.800	23.800	5,188,752
2025-03-24	23.760	23.830	23.400	23.630	23.630	7,384,962
2025-03-21	23.810	24.020	23.620	23.770	23.770	7,779,007
2025-03-20	23.990	24.010	23.770	23.850	23.850	6,853,300
2025-03-19	23.850	24.040	23.850	23.980	23.980	6,599,750
2025-03-18	23.970	24.040	23.810	23.910	23.910	7,453,247
2025-03-17	24.100	24.160	23.910	23.960	23.960	10,332,732
2025-03-14	23.470	24.160	23.450	24.090	24.090	19,977,812
2025-03-13	23.500	23.690	23.320	23.440	23.440	6,411,927
2025-03-12	23.650	23.830	23.510	23.520	23.520	10,486,429
2025-03-11	23.330	23.770	23.240	23.640	23.640	7,810,300
2025-03-10	23.320	23.560	23.320	23.480	23.480	7,785,895
2025-03-07	23.320	23.390	23.130	23.280	23.280	9,404,134
2025-03-06	23.250	23.380	23.170	23.310	23.310	9,210,134
2025-03-05	23.440	23.490	23.190	23.240	23.240	8,240,849
2025-03-04	23.400	23.490	23.270	23.450	23.450	5,142,544
2025-03-03	23.300	23.680	23.260	23.440	23.440	8,153,730
2025-02-28	23.500	23.740	23.310	23.340	23.340	8,971,969
2025-02-27	23.530	23.650	23.380	23.570	23.570	8,457,457
2025-02-26	23.240	23.480	23.200	23.450	23.450	7,553,696
2025-02-25	23.590	23.590	23.100	23.220	23.220	13,551,842
2025-02-24	24.010	24.040	23.550	23.620	23.620	20,884,082
2025-02-21	24.180	24.310	24.010	24.050	24.050	11,314,552
2025-02-20	24.120	24.470	24.120	24.190	24.190	7,603,935
2025-02-19	24.090	24.340	23.950	24.220	24.220	7,951,200
2025-02-18	24.330	24.560	24.090	24.140	24.140	8,305,500
2025-02-17	24.620	24.660	24.200	24.400	24.400	13,708,360
2025-02-14	24.540	24.830	24.430	24.670	24.670	10,978,429
2025-02-13	24.280	24.750	24.240	24.390	24.390	10,156,100
2025-02-12	24.200	24.290	24.130	24.280	24.280	5,926,927
2025-02-11	24.490	24.490	24.130	24.240	24.240	6,962,539
2025-02-10	24.500	24.540	24.300	24.500	24.500	8,562,001
2025-02-07	24.100	24.550	24.000	24.450	24.450	12,522,209
2025-02-06	23.770	24.020	23.560	24.010	24.010	10,655,052
2025-02-05	24.200	24.280	23.750	23.800	23.800	7,681,900
2025-01-27	24.250	24.480	24.080	24.090	24.090	6,963,028
2025-01-24	24.170	24.440	24.140	24.230	24.230	8,294,509
2025-01-23	24.480	24.570	24.210	24.220	24.220	7,298,409
2025-01-22	24.390	24.400	24.110	24.260	24.260	5,566,000
2025-01-21	24.710	24.720	24.180	24.480	24.480	6,523,517
2025-01-20	24.790	25.030	24.480	24.570	24.570	8,497,486

← NewerPage 7 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.