Shandong Pharmaceutical Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 24.410 | 24.890 | 24.260 | 24.600 | 24.600 | 8,905,974 |
| 2025-01-16 | 24.380 | 24.760 | 24.230 | 24.400 | 24.400 | 8,252,874 |
| 2025-01-15 | 24.310 | 24.470 | 24.100 | 24.380 | 24.380 | 8,403,742 |
| 2025-01-14 | 24.060 | 24.460 | 23.960 | 24.400 | 24.400 | 10,121,246 |
| 2025-01-13 | 23.330 | 24.370 | 23.270 | 24.110 | 24.110 | 12,393,226 |
| 2025-01-10 | 24.210 | 24.270 | 23.500 | 23.520 | 23.520 | 11,227,944 |
| 2025-01-09 | 24.300 | 24.550 | 24.140 | 24.260 | 24.260 | 8,157,639 |
| 2025-01-08 | 24.560 | 24.810 | 23.900 | 24.410 | 24.410 | 12,121,540 |
| 2025-01-07 | 24.910 | 24.960 | 24.130 | 24.600 | 24.600 | 15,267,439 |
| 2025-01-06 | 25.150 | 25.800 | 24.680 | 25.010 | 25.010 | 14,848,371 |
| 2025-01-03 | 26.400 | 26.820 | 25.100 | 25.260 | 25.260 | 23,405,234 |
| 2025-01-02 | 26.180 | 27.250 | 25.180 | 26.630 | 26.630 | 39,210,004 |
| 2024-12-31 | 25.640 | 25.980 | 25.260 | 25.770 | 25.770 | 16,383,002 |
| 2024-12-30 | 25.800 | 26.050 | 25.570 | 25.600 | 25.600 | 9,681,096 |
| 2024-12-27 | 26.240 | 26.320 | 25.740 | 25.850 | 25.850 | 11,730,343 |
| 2024-12-26 | 25.750 | 26.510 | 25.750 | 26.210 | 26.210 | 13,302,786 |
| 2024-12-25 | 26.170 | 26.400 | 25.710 | 25.940 | 25.940 | 15,281,471 |
| 2024-12-24 | 26.300 | 26.830 | 26.070 | 26.140 | 26.140 | 20,932,475 |
| 2024-12-23 | 27.500 | 27.500 | 26.330 | 26.330 | 26.330 | 22,371,598 |
| 2024-12-20 | 26.620 | 28.340 | 26.490 | 27.720 | 27.720 | 38,698,772 |
| 2024-12-19 | 25.400 | 26.700 | 25.360 | 26.700 | 26.700 | 23,159,568 |
| 2024-12-18 | 25.620 | 25.700 | 25.260 | 25.620 | 25.620 | 8,892,522 |
| 2024-12-17 | 25.850 | 26.100 | 25.550 | 25.630 | 25.630 | 12,629,617 |
| 2024-12-16 | 25.950 | 26.120 | 25.450 | 25.850 | 25.850 | 21,769,057 |
| 2024-12-13 | 25.400 | 26.020 | 25.300 | 25.920 | 25.920 | 27,010,728 |
| 2024-12-12 | 24.850 | 25.790 | 24.750 | 25.480 | 25.480 | 18,884,713 |
| 2024-12-11 | 24.600 | 24.920 | 24.470 | 24.880 | 24.880 | 9,208,539 |
| 2024-12-10 | 24.980 | 25.090 | 24.580 | 24.680 | 24.680 | 12,233,191 |
| 2024-12-09 | 24.390 | 24.570 | 24.310 | 24.530 | 24.530 | 8,095,154 |
| 2024-12-06 | 24.170 | 24.470 | 24.100 | 24.370 | 24.370 | 10,914,900 |
| 2024-12-05 | 24.170 | 24.260 | 24.000 | 24.180 | 24.180 | 7,371,296 |
| 2024-12-04 | 24.520 | 24.580 | 24.150 | 24.260 | 24.260 | 7,537,030 |
| 2024-12-03 | 24.810 | 24.810 | 24.470 | 24.660 | 24.660 | 8,058,374 |
| 2024-12-02 | 24.530 | 24.870 | 24.370 | 24.810 | 24.810 | 9,172,795 |
| 2024-11-29 | 24.250 | 24.730 | 24.150 | 24.520 | 24.520 | 11,104,564 |
| 2024-11-28 | 24.450 | 24.480 | 24.170 | 24.210 | 24.210 | 5,925,186 |
| 2024-11-27 | 24.140 | 24.530 | 24.000 | 24.500 | 24.500 | 7,278,100 |
| 2024-11-26 | 24.540 | 24.700 | 24.060 | 24.150 | 24.150 | 8,167,800 |
| 2024-11-25 | 24.600 | 24.790 | 24.370 | 24.540 | 24.540 | 6,252,283 |
| 2024-11-22 | 25.210 | 25.280 | 24.590 | 24.610 | 24.610 | 9,965,236 |
| 2024-11-21 | 25.330 | 25.380 | 25.130 | 25.260 | 25.260 | 6,797,652 |
| 2024-11-20 | 25.280 | 25.430 | 25.150 | 25.390 | 25.390 | 7,292,670 |
| 2024-11-19 | 25.070 | 25.330 | 24.960 | 25.260 | 25.260 | 7,366,519 |
| 2024-11-18 | 25.630 | 25.870 | 25.080 | 25.180 | 25.180 | 10,611,293 |
| 2024-11-15 | 25.420 | 25.830 | 25.320 | 25.630 | 25.630 | 11,336,807 |
| 2024-11-14 | 25.880 | 26.110 | 25.420 | 25.420 | 25.420 | 11,043,400 |
| 2024-11-13 | 25.880 | 26.080 | 25.610 | 25.890 | 25.890 | 12,449,562 |
| 2024-11-12 | 25.910 | 26.450 | 25.700 | 25.880 | 25.880 | 20,735,436 |
| 2024-11-11 | 25.880 | 26.030 | 25.320 | 25.850 | 25.850 | 17,006,546 |
| 2024-11-08 | 26.050 | 26.330 | 25.740 | 25.910 | 25.910 | 20,128,984 |
| 2024-11-07 | 25.250 | 25.810 | 25.100 | 25.810 | 25.810 | 17,546,936 |
| 2024-11-06 | 25.580 | 25.750 | 25.290 | 25.370 | 25.370 | 17,992,419 |
| 2024-11-05 | 25.200 | 25.620 | 25.020 | 25.530 | 25.530 | 19,868,366 |
| 2024-11-04 | 25.180 | 25.340 | 24.800 | 25.320 | 25.320 | 16,726,241 |
| 2024-11-01 | 25.120 | 25.340 | 24.850 | 25.000 | 25.000 | 15,309,156 |
| 2024-10-31 | 25.430 | 25.450 | 25.050 | 25.130 | 25.130 | 15,145,202 |
| 2024-10-30 | 25.450 | 25.720 | 25.150 | 25.430 | 25.430 | 14,323,900 |
| 2024-10-29 | 26.450 | 26.560 | 25.210 | 25.570 | 25.570 | 37,178,548 |
| 2024-10-28 | 27.730 | 27.790 | 26.130 | 26.590 | 26.590 | 31,816,564 |
| 2024-10-25 | 27.680 | 27.940 | 27.470 | 27.730 | 27.730 | 7,596,489 |
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.