Anhui Deli Household Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.580	6.590	6.470	6.550	6.550	3,470,000
2023-07-28	6.440	6.540	6.410	6.540	6.540	3,042,300
2023-07-27	6.500	6.610	6.430	6.460	6.460	3,770,947
2023-07-26	6.660	6.660	6.500	6.540	6.540	3,422,602
2023-07-25	6.480	6.640	6.480	6.620	6.620	5,851,002
2023-07-24	6.350	6.500	6.270	6.480	6.480	4,693,100
2023-07-21	6.340	6.480	6.330	6.400	6.400	3,487,800
2023-07-20	6.490	6.550	6.360	6.360	6.360	4,414,500
2023-07-19	6.450	6.590	6.430	6.510	6.510	3,544,501
2023-07-18	6.570	6.600	6.430	6.510	6.510	3,316,733
2023-07-17	6.550	6.570	6.260	6.530	6.530	8,166,010
2023-07-14	6.720	6.720	6.590	6.620	6.620	4,974,247
2023-07-13	6.600	6.720	6.520	6.720	6.720	6,940,600
2023-07-12	6.620	6.790	6.550	6.630	6.630	7,694,842
2023-07-11	6.710	6.730	6.520	6.590	6.590	9,084,600
2023-07-10	6.790	6.860	6.620	6.720	6.720	9,010,510
2023-07-07	6.790	7.080	6.790	6.840	6.840	10,778,100
2023-07-06	6.820	6.870	6.750	6.820	6.820	9,003,557
2023-07-05	6.850	7.110	6.680	6.920	6.920	16,344,457
2023-07-04	6.760	6.890	6.730	6.870	6.870	12,981,900
2023-07-03	6.750	6.850	6.720	6.800	6.800	13,993,601
2023-06-30	6.760	6.970	6.750	6.790	6.790	29,191,276
2023-06-29	6.350	7.030	6.330	7.030	7.030	25,077,674
2023-06-28	6.590	6.600	6.300	6.390	6.390	7,733,608
2023-06-27	6.550	6.620	6.490	6.600	6.600	10,376,964
2023-06-26	6.370	6.660	6.280	6.640	6.640	15,225,919
2023-06-21	6.350	6.550	6.250	6.360	6.360	9,015,642
2023-06-20	6.270	6.400	6.180	6.360	6.360	7,588,700
2023-06-19	6.240	6.330	6.220	6.290	6.290	5,844,564
2023-06-16	6.370	6.440	6.260	6.270	6.270	9,902,001
2023-06-15	6.400	6.780	6.360	6.450	6.450	10,810,955
2023-06-14	6.500	6.540	6.350	6.400	6.400	9,911,501
2023-06-13	6.550	6.640	6.510	6.520	6.520	13,501,566
2023-06-12	6.500	6.900	6.400	6.670	6.670	30,580,118
2023-06-09	6.060	6.680	5.950	6.680	6.680	26,743,674
2023-06-08	6.170	6.280	6.030	6.070	6.070	9,356,200
2023-06-07	6.120	6.280	5.950	6.230	6.230	13,172,553
2023-06-06	6.050	6.670	6.050	6.130	6.130	15,429,763
2023-06-05	6.200	6.240	6.040	6.070	6.070	18,067,801
2023-06-02	5.750	6.340	5.700	6.340	6.340	17,116,611
2023-06-01	5.730	5.940	5.690	5.760	5.760	3,612,700
2023-05-31	5.700	5.870	5.680	5.760	5.760	2,374,801
2023-05-30	5.750	5.830	5.600	5.720	5.720	1,662,101
2023-05-29	5.910	5.910	5.700	5.750	5.750	2,194,301
2023-05-26	6.000	6.000	5.810	5.890	5.890	1,881,700
2023-05-25	5.910	5.970	5.850	5.940	5.940	1,399,800
2023-05-24	5.950	6.020	5.910	5.940	5.940	1,561,400
2023-05-23	6.010	6.040	5.960	5.960	5.960	1,274,800
2023-05-22	5.970	6.020	5.900	6.010	6.010	1,353,400
2023-05-19	5.990	5.990	5.900	5.970	5.970	1,205,300
2023-05-18	5.970	6.000	5.930	5.980	5.980	1,000,300
2023-05-17	5.850	5.980	5.840	5.970	5.970	1,580,100
2023-05-16	5.970	6.000	5.850	5.880	5.880	1,424,800
2023-05-15	5.890	5.970	5.850	5.970	5.970	1,379,000
2023-05-12	5.960	5.970	5.900	5.910	5.910	1,343,100
2023-05-11	5.940	5.940	5.840	5.940	5.940	1,093,400
2023-05-10	5.810	5.910	5.780	5.870	5.870	1,118,400
2023-05-09	5.900	5.940	5.780	5.800	5.800	1,881,100
2023-05-08	5.920	5.980	5.850	5.920	5.920	1,433,201
2023-05-05	5.990	6.050	5.860	5.910	5.910	1,737,800

← NewerPage 14 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.