Anhui Deli Household Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	6.400	6.920	6.360	6.650	6.650	40,304,600
2024-01-23	6.220	6.640	5.960	6.290	6.290	35,843,550
2024-01-22	7.130	7.220	6.350	6.350	6.350	47,327,600
2024-01-19	6.410	7.050	6.410	7.050	7.050	18,480,500
2024-01-18	6.410	6.540	6.230	6.410	6.410	7,431,000
2024-01-17	6.630	6.730	6.510	6.550	6.550	5,489,900
2024-01-16	6.590	6.700	6.460	6.620	6.620	9,763,000
2024-01-15	6.540	6.660	6.520	6.560	6.560	3,938,900
2024-01-12	6.650	6.730	6.540	6.570	6.570	5,386,000
2024-01-11	6.600	6.650	6.530	6.630	6.630	5,344,400
2024-01-10	6.660	6.680	6.520	6.590	6.590	5,186,350
2024-01-09	6.570	6.710	6.570	6.640	6.640	6,491,350
2024-01-08	6.650	6.740	6.540	6.580	6.580	6,054,200
2024-01-05	6.800	6.870	6.650	6.680	6.680	5,319,100
2024-01-04	6.710	6.810	6.710	6.780	6.780	6,507,301
2024-01-03	6.790	6.860	6.630	6.720	6.720	6,742,800
2024-01-02	6.710	6.840	6.670	6.820	6.820	9,679,300
2023-12-29	6.600	6.700	6.520	6.670	6.670	11,482,900
2023-12-28	6.070	6.620	6.010	6.600	6.600	20,440,373
2023-12-27	5.970	6.150	5.850	6.130	6.130	12,833,650
2023-12-26	5.800	6.080	5.700	6.000	6.000	28,435,200
2023-12-25	6.870	6.870	6.240	6.240	6.240	12,851,400
2023-12-22	7.060	7.110	6.750	6.930	6.930	30,004,461
2023-12-21	6.860	7.210	6.810	7.110	7.110	38,212,012
2023-12-20	7.000	7.470	6.810	7.170	7.170	57,927,600
2023-12-19	6.760	7.290	6.700	7.000	7.000	52,340,350
2023-12-18	6.760	6.900	6.580	6.630	6.630	13,942,288
2023-12-15	6.690	6.990	6.600	6.800	6.800	21,840,321
2023-12-14	6.890	6.920	6.630	6.700	6.700	21,253,523
2023-12-13	6.720	7.390	6.720	6.890	6.890	24,167,173
2023-12-12	6.740	6.930	6.640	6.720	6.720	8,076,603
2023-12-11	6.530	6.650	6.470	6.640	6.640	4,779,400
2023-12-08	6.660	6.790	6.490	6.530	6.530	4,563,404
2023-12-07	6.630	6.800	6.610	6.660	6.660	5,467,763
2023-12-06	6.530	6.750	6.530	6.690	6.690	5,590,100
2023-12-05	6.690	6.690	6.560	6.560	6.560	5,802,700
2023-12-04	6.700	6.760	6.570	6.640	6.640	6,296,900
2023-12-01	6.630	6.840	6.580	6.760	6.760	5,397,900
2023-11-30	6.670	6.730	6.600	6.680	6.680	4,888,700
2023-11-29	6.810	6.900	6.650	6.670	6.670	6,132,962
2023-11-28	6.600	6.700	6.590	6.690	6.690	2,906,462
2023-11-27	6.640	6.710	6.560	6.570	6.570	4,908,000
2023-11-24	6.750	6.760	6.630	6.680	6.680	2,929,800
2023-11-23	6.600	6.730	6.600	6.720	6.720	4,633,800
2023-11-22	6.590	6.700	6.590	6.630	6.630	3,388,300
2023-11-21	6.590	6.810	6.580	6.620	6.620	3,313,861
2023-11-20	6.530	6.610	6.520	6.610	6.610	2,560,200
2023-11-17	6.500	6.550	6.480	6.540	6.540	2,393,499
2023-11-16	6.540	6.570	6.490	6.530	6.530	2,907,869
2023-11-15	6.500	6.560	6.480	6.530	6.530	2,040,700
2023-11-14	6.510	6.510	6.450	6.500	6.500	2,353,400
2023-11-13	6.430	6.520	6.420	6.510	6.510	3,625,705
2023-11-10	6.350	6.450	6.320	6.430	6.430	3,314,617
2023-11-09	6.380	6.470	6.350	6.390	6.390	5,263,501
2023-11-08	6.350	6.660	6.320	6.400	6.400	8,502,220
2023-11-07	6.370	6.400	6.290	6.350	6.350	2,482,800
2023-11-06	6.310	6.390	6.290	6.360	6.360	4,449,101
2023-11-03	6.310	6.330	6.240	6.270	6.270	2,811,600
2023-11-02	6.300	6.320	6.230	6.290	6.290	3,277,800
2023-11-01	6.220	6.320	6.190	6.300	6.300	3,411,500

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.