Shandong Pharmaceutical Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	27.710	28.050	27.550	27.620	27.620	5,975,689
2024-10-23	27.880	28.070	27.650	27.730	27.730	7,754,931
2024-10-22	27.100	28.130	27.100	27.770	27.770	10,660,674
2024-10-21	27.230	27.580	26.900	27.230	27.230	10,479,872
2024-10-18	26.750	27.720	26.490	27.130	27.130	11,013,895
2024-10-17	27.250	27.350	26.690	26.710	26.710	6,753,350
2024-10-16	27.010	27.740	26.960	27.130	27.130	7,599,193
2024-10-15	27.400	28.060	27.200	27.250	27.250	11,510,266
2024-10-14	27.130	27.680	26.390	27.380	27.380	9,989,717
2024-10-11	28.220	28.220	26.660	26.910	26.910	8,437,028
2024-10-10	28.080	29.100	27.880	28.250	28.250	15,155,100
2024-10-09	29.290	29.490	27.580	27.800	27.800	21,966,150
2024-10-08	31.980	32.000	28.880	29.560	29.560	29,126,147
2024-09-30	28.710	29.390	27.500	29.120	29.120	28,865,389
2024-09-27	26.770	27.410	26.770	27.410	27.410	7,223,203
2024-09-26	25.410	26.500	25.330	26.500	26.500	11,058,013
2024-09-25	25.670	26.020	25.430	25.540	25.540	11,990,351
2024-09-24	25.220	25.500	24.710	25.500	25.500	8,067,397
2024-09-23	25.050	25.530	24.880	25.040	25.040	5,185,862
2024-09-20	24.800	25.280	24.720	25.030	25.030	6,438,173
2024-09-19	24.790	25.280	24.540	24.890	24.890	6,028,263
2024-09-18	24.280	24.740	23.980	24.720	24.720	5,936,050
2024-09-13	24.750	24.860	24.230	24.270	24.270	4,492,969
2024-09-12	25.230	25.390	24.500	24.560	24.560	4,536,749
2024-09-11	24.680	25.200	24.600	25.190	25.190	5,664,178
2024-09-10	24.710	24.940	24.350	24.750	24.750	5,341,389
2024-09-09	25.060	25.400	24.690	24.820	24.820	6,453,878
2024-09-06	25.390	25.550	24.990	25.080	25.080	4,738,200
2024-09-05	25.020	25.580	24.960	25.430	25.430	6,997,493
2024-09-04	24.620	25.160	24.500	25.010	25.010	7,737,472
2024-09-03	24.670	25.240	24.630	24.810	24.810	6,437,591
2024-09-02	24.380	25.120	24.260	24.770	24.770	12,181,241
2024-08-30	24.730	24.820	24.410	24.500	24.500	8,789,155
2024-08-29	24.130	24.830	23.930	24.760	24.760	13,098,355
2024-08-28	23.940	24.600	23.850	24.120	24.120	19,180,317
2024-08-27	22.830	23.930	22.800	23.930	23.930	19,284,570
2024-08-26	22.690	22.790	21.640	21.750	21.750	10,863,941
2024-08-23	22.350	22.800	22.280	22.690	22.690	3,917,011
2024-08-22	22.850	22.990	22.200	22.280	22.280	7,005,442
2024-08-21	23.310	23.510	22.770	22.900	22.900	6,559,248
2024-08-20	23.730	23.870	23.330	23.380	23.380	3,287,809
2024-08-19	23.850	24.190	23.690	23.790	23.790	3,083,001
2024-08-16	24.050	24.120	23.760	23.960	23.960	2,969,499
2024-08-15	23.870	24.340	23.780	24.060	24.060	3,676,496
2024-08-14	24.510	24.510	23.830	23.850	23.850	3,989,320
2024-08-13	24.460	24.690	24.300	24.510	24.510	3,257,939
2024-08-12	24.410	25.050	24.310	24.540	24.540	6,076,500
2024-08-09	24.780	25.240	24.390	24.410	24.410	5,904,000
2024-08-08	24.250	24.730	24.100	24.550	24.550	6,327,400
2024-08-07	24.360	24.500	24.070	24.250	24.250	4,053,208
2024-08-06	24.230	24.720	24.060	24.360	24.360	5,249,837
2024-08-05	24.130	24.740	23.760	24.150	24.150	8,380,589
2024-08-02	23.850	24.460	23.800	23.910	23.910	5,220,995
2024-08-01	24.450	24.660	23.720	24.010	24.010	6,342,272
2024-07-31	22.980	24.390	22.900	24.380	24.380	7,637,690
2024-07-30	23.120	23.130	22.500	23.110	23.110	5,982,163
2024-07-29	23.800	23.800	23.060	23.120	23.120	4,328,163
2024-07-26	23.510	24.030	23.510	23.750	23.750	4,210,921
2024-07-25	23.660	23.950	23.400	23.430	23.430	4,538,828
2024-07-24	23.950	24.140	23.660	23.720	23.720	5,420,300

← NewerPage 9 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.