Anhui Deli Household Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.160	6.250	6.150	6.210	6.210	3,154,100
2023-10-30	6.120	6.190	6.120	6.160	6.160	2,784,601
2023-10-27	5.970	6.150	5.970	6.120	6.120	2,617,001
2023-10-26	5.930	6.020	5.890	6.020	6.020	2,303,200
2023-10-25	5.900	6.000	5.900	5.970	5.970	1,997,345
2023-10-24	5.620	5.920	5.620	5.910	5.910	3,112,219
2023-10-23	5.800	5.860	5.600	5.640	5.640	2,037,900
2023-10-20	5.840	5.930	5.770	5.810	5.810	1,864,800
2023-10-19	5.800	5.920	5.720	5.840	5.840	1,722,000
2023-10-18	5.940	5.940	5.800	5.800	5.800	1,961,200
2023-10-17	5.980	6.020	5.920	5.940	5.940	1,634,800
2023-10-16	5.930	6.040	5.920	5.970	5.970	1,607,648
2023-10-13	6.070	6.090	5.950	5.960	5.960	2,288,000
2023-10-12	6.030	6.070	5.990	6.070	6.070	1,336,400
2023-10-11	6.120	6.120	5.990	6.020	6.020	1,664,848
2023-10-10	6.040	6.100	6.010	6.040	6.040	1,625,200
2023-10-09	6.090	6.110	6.010	6.040	6.040	2,181,800
2023-09-28	6.130	6.190	6.090	6.100	6.100	1,848,400
2023-09-27	6.020	6.180	6.000	6.130	6.130	2,939,101
2023-09-26	6.000	6.060	5.970	6.040	6.040	2,091,600
2023-09-25	6.110	6.110	5.990	6.050	6.050	1,759,400
2023-09-22	6.030	6.100	5.910	6.090	6.090	2,571,000
2023-09-21	5.980	6.040	5.940	5.970	5.970	1,673,800
2023-09-20	6.020	6.040	5.980	5.980	5.980	1,382,600
2023-09-19	6.140	6.170	6.000	6.030	6.030	2,699,300
2023-09-18	6.040	6.200	5.910	6.180	6.180	3,447,411
2023-09-15	6.010	6.050	5.970	5.990	5.990	2,086,700
2023-09-14	6.130	6.140	5.980	5.990	5.990	3,164,900
2023-09-13	6.130	6.210	6.080	6.130	6.130	2,286,011
2023-09-12	6.270	6.300	6.170	6.190	6.190	2,077,600
2023-09-11	6.210	6.330	6.130	6.270	6.270	2,677,250
2023-09-08	6.210	6.270	6.200	6.210	6.210	1,717,300
2023-09-07	6.290	6.390	6.210	6.220	6.220	2,787,445
2023-09-06	6.350	6.460	6.250	6.290	6.290	2,825,200
2023-09-05	6.300	6.330	6.220	6.290	6.290	2,254,700
2023-09-04	6.200	6.310	6.170	6.300	6.300	3,050,900
2023-09-01	6.150	6.250	6.130	6.210	6.210	2,050,810
2023-08-31	6.280	6.310	6.120	6.140	6.140	2,830,100
2023-08-30	6.180	6.270	6.170	6.260	6.260	4,548,900
2023-08-29	6.030	6.180	5.960	6.160	6.160	2,859,900
2023-08-28	6.160	6.220	6.000	6.070	6.070	4,612,301
2023-08-25	6.020	6.120	5.920	5.940	5.940	2,531,702
2023-08-24	6.020	6.080	5.880	6.000	6.000	3,238,105
2023-08-23	6.080	6.100	5.960	6.020	6.020	2,916,100
2023-08-22	6.130	6.170	5.980	6.070	6.070	3,278,400
2023-08-21	6.160	6.240	6.100	6.130	6.130	2,907,600
2023-08-18	6.220	6.310	6.160	6.170	6.170	2,596,700
2023-08-17	6.070	6.220	6.010	6.220	6.220	3,376,000
2023-08-16	6.120	6.150	6.080	6.090	6.090	1,758,300
2023-08-15	6.160	6.180	6.070	6.110	6.110	1,813,210
2023-08-14	6.050	6.170	6.030	6.170	6.170	2,442,800
2023-08-11	6.180	6.180	6.080	6.080	6.080	3,112,700
2023-08-10	6.090	6.170	6.070	6.140	6.140	2,290,400
2023-08-09	6.150	6.160	6.070	6.080	6.080	2,374,900
2023-08-08	6.190	6.230	6.100	6.110	6.110	4,138,300
2023-08-07	6.360	6.400	6.140	6.180	6.180	7,278,300
2023-08-04	6.500	6.580	6.390	6.390	6.390	4,568,200
2023-08-03	6.480	6.550	6.400	6.510	6.510	3,174,105
2023-08-02	6.510	6.520	6.450	6.480	6.480	2,075,700
2023-08-01	6.530	6.620	6.410	6.510	6.510	4,147,542

← NewerPage 13 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.