Shandong Pharmaceutical Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.120	18.450	17.950	18.070	18.070	6,820,356
2026-10-15	18.110	18.400	17.930	18.200	18.200	6,396,944
2026-10-14	18.120	18.320	18.040	18.200	18.200	4,036,704
2026-10-13	18.270	18.320	18.060	18.100	18.100	4,159,590
2026-10-12	18.290	18.370	18.180	18.320	18.320	3,388,412
2026-10-09	18.120	18.390	18.090	18.280	18.280	5,829,815
2026-10-08	18.190	18.360	18.040	18.100	18.100	3,252,799
2026-09-30	17.970	18.240	17.950	18.170	18.170	3,271,400
2026-09-29	18.190	18.250	17.940	17.970	17.970	4,405,400
2026-09-28	18.200	18.370	18.130	18.220	18.220	3,147,427
2026-09-24	18.490	18.600	18.200	18.200	18.200	3,640,918
2026-09-23	18.460	18.580	18.330	18.500	18.500	3,290,099
2026-09-22	18.780	18.830	18.610	18.700	18.400	4,782,064
2026-09-21	18.440	18.760	18.410	18.720	18.420	5,914,745
2026-09-18	18.310	18.450	18.310	18.430	18.134	3,048,407
2026-09-17	18.320	18.410	18.260	18.310	18.016	2,592,613
2026-09-16	18.310	18.390	18.170	18.330	18.330	3,515,701
2026-09-15	18.530	18.620	18.300	18.310	18.310	2,924,000
2026-09-14	18.450	18.610	18.420	18.530	18.530	3,054,900
2026-09-11	18.400	18.610	18.100	18.540	18.540	7,707,179
2026-09-10	18.650	18.730	18.300	18.320	18.320	6,944,542
2026-09-09	18.900	18.940	18.680	18.690	18.690	4,856,680
2026-09-08	18.810	18.940	18.730	18.900	18.900	3,456,044
2026-09-07	19.100	19.150	18.750	18.830	18.830	7,936,151
2026-09-04	19.070	19.240	19.050	19.100	19.100	4,963,378
2026-09-03	19.080	19.340	18.900	19.060	19.060	7,898,320
2026-09-02	19.190	19.210	18.920	19.020	19.020	5,463,681
2026-09-01	19.160	19.210	19.050	19.180	19.180	4,650,792
2026-08-31	19.200	19.230	19.050	19.180	19.180	4,779,372
2026-08-28	19.050	19.190	19.040	19.170	19.170	4,028,401
2026-08-27	19.160	19.190	18.940	19.090	19.090	5,973,265
2026-08-26	19.230	19.320	19.130	19.160	19.160	5,515,400
2026-08-25	18.910	19.350	18.790	19.220	19.220	10,815,014
2026-08-24	18.700	18.850	18.580	18.720	18.720	8,652,105
2026-08-21	19.100	19.120	18.640	18.740	18.740	12,846,500
2026-08-20	19.150	19.480	19.050	19.190	19.190	11,663,815
2026-08-19	19.020	19.190	18.850	19.010	19.010	8,841,589
2026-08-18	19.120	19.190	18.850	19.010	19.010	8,409,875
2026-08-17	19.060	19.370	18.730	19.160	19.160	13,041,991
2026-08-14	19.160	19.320	18.980	19.100	19.100	8,521,516
2026-08-13	19.130	19.330	18.980	19.150	19.150	10,539,145
2026-08-12	19.030	19.150	18.950	19.050	19.050	7,637,385
2026-08-11	19.100	19.430	19.020	19.130	19.130	9,016,828
2026-08-10	19.400	19.580	19.170	19.180	19.180	12,884,454
2026-08-07	19.300	19.360	19.080	19.320	19.320	11,313,162
2026-08-06	19.450	19.500	19.200	19.310	19.310	9,694,605
2026-08-05	19.610	19.690	19.310	19.450	19.450	12,757,323
2026-08-04	20.050	20.070	19.620	19.620	19.620	11,133,410
2026-08-03	19.960	20.260	19.840	20.050	20.050	11,359,776
2026-07-31	19.950	20.100	19.650	19.960	19.960	15,518,711
2026-07-30	19.600	20.040	19.600	20.020	20.020	15,485,532
2026-07-29	19.530	19.820	19.500	19.670	19.670	16,142,743
2026-07-28	19.190	19.640	18.990	19.610	19.610	19,264,938
2026-07-27	18.500	19.230	18.420	19.200	19.200	13,537,326
2026-07-24	18.990	19.060	18.590	18.590	18.590	6,461,912
2026-07-23	18.720	19.020	18.710	18.980	18.980	7,603,142
2026-07-22	18.840	18.890	18.550	18.800	18.800	13,444,261
2026-07-21	19.040	19.270	18.770	18.910	18.910	17,010,499
2026-07-20	18.800	19.100	18.680	19.040	19.040	14,416,985
2026-07-17	19.000	19.280	18.800	18.800	18.800	18,930,897

Page 1 of 2 · 120 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.