Anhui Deli Household Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.900	6.060	5.850	5.990	5.990	2,367,200
2023-04-28	5.780	5.920	5.760	5.900	5.900	1,786,100
2023-04-27	5.770	5.840	5.690	5.830	5.830	2,372,100
2023-04-26	5.560	5.870	5.550	5.810	5.810	3,556,600
2023-04-25	5.720	5.740	5.490	5.560	5.560	3,562,300
2023-04-24	5.750	5.790	5.650	5.720	5.720	2,002,500
2023-04-21	5.850	5.930	5.750	5.770	5.770	3,391,001
2023-04-20	6.090	6.090	5.850	5.860	5.860	4,414,126
2023-04-19	6.110	6.130	6.060	6.080	6.080	1,822,500
2023-04-18	6.260	6.280	6.060	6.090	6.090	4,299,216
2023-04-17	6.270	6.320	6.260	6.280	6.280	1,949,810
2023-04-14	6.320	6.370	6.240	6.280	6.280	1,839,910
2023-04-13	6.280	6.370	6.270	6.320	6.320	1,592,000
2023-04-12	6.320	6.360	6.260	6.310	6.310	2,103,500
2023-04-11	6.380	6.390	6.300	6.360	6.360	1,819,600
2023-04-10	6.430	6.490	6.360	6.370	6.370	2,557,463
2023-04-07	6.270	6.460	6.240	6.440	6.440	3,099,706
2023-04-06	6.280	6.340	6.250	6.290	6.290	1,497,000
2023-04-04	6.410	6.420	6.260	6.290	6.290	2,787,305
2023-04-03	6.350	6.430	6.330	6.420	6.420	1,945,502
2023-03-31	6.310	6.370	6.280	6.360	6.360	1,407,517
2023-03-30	6.260	6.330	6.200	6.320	6.320	2,504,200
2023-03-29	6.350	6.420	6.250	6.260	6.260	2,797,500
2023-03-28	6.460	6.470	6.320	6.360	6.360	3,120,900
2023-03-27	6.510	6.520	6.400	6.470	6.470	2,820,700
2023-03-24	6.600	6.600	6.510	6.520	6.520	3,042,800
2023-03-23	6.590	6.650	6.530	6.600	6.600	2,860,100
2023-03-22	6.620	6.660	6.570	6.600	6.600	3,475,200
2023-03-21	6.500	6.650	6.460	6.650	6.650	3,001,116
2023-03-20	6.460	6.530	6.360	6.490	6.490	3,558,200
2023-03-17	6.470	6.500	6.430	6.450	6.450	2,693,216
2023-03-16	6.550	6.560	6.420	6.420	6.420	4,148,316
2023-03-15	6.680	6.690	6.550	6.550	6.550	7,168,000
2023-03-14	6.950	6.950	6.600	6.620	6.620	11,713,800
2023-03-13	7.050	7.270	6.900	6.970	6.970	10,011,500
2023-03-10	7.090	7.230	7.010	7.100	7.100	8,635,400
2023-03-09	7.290	7.300	7.130	7.160	7.160	12,534,653
2023-03-08	6.900	7.390	6.790	7.220	7.220	22,681,470
2023-03-07	7.000	7.060	6.860	6.880	6.880	11,190,800
2023-03-06	6.850	7.300	6.780	7.120	7.120	18,321,934
2023-03-03	6.900	6.910	6.780	6.830	6.830	3,973,553
2023-03-02	7.020	7.050	6.890	6.900	6.900	5,225,400
2023-03-01	7.030	7.060	6.970	7.010	7.010	2,794,100
2023-02-28	6.970	7.040	6.900	7.020	7.020	3,034,500
2023-02-27	7.090	7.090	6.940	6.970	6.970	3,980,200
2023-02-24	7.060	7.120	6.980	7.050	7.050	4,775,332
2023-02-23	7.100	7.180	7.070	7.120	7.120	5,300,453
2023-02-22	7.030	7.120	7.020	7.080	7.080	3,924,300
2023-02-21	7.090	7.190	7.020	7.070	7.070	6,550,200
2023-02-20	6.950	7.090	6.900	7.090	7.090	6,675,700
2023-02-17	6.940	7.120	6.870	6.960	6.960	8,002,614
2023-02-16	7.120	7.190	6.820	6.890	6.890	12,530,272
2023-02-15	7.060	7.180	7.040	7.090	7.090	7,123,774
2023-02-14	7.140	7.150	7.020	7.060	7.060	6,734,981
2023-02-13	7.100	7.140	7.070	7.140	7.140	6,459,109
2023-02-10	7.090	7.180	7.040	7.100	7.100	7,465,856
2023-02-09	7.020	7.090	6.970	7.070	7.070	7,294,856
2023-02-08	7.130	7.130	7.040	7.060	7.060	7,715,456
2023-02-07	7.050	7.180	7.020	7.150	7.150	12,526,186
2023-02-06	7.130	7.160	7.020	7.090	7.090	11,668,601

← NewerPage 15 of 21 · 1,212 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.