Anhui Deli Household Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.300	7.340	7.000	7.110	7.110	24,703,984
2023-02-02	7.270	7.880	7.130	7.350	7.350	41,711,354
2023-02-01	7.190	7.420	6.970	7.290	7.290	33,710,651
2023-01-31	6.620	7.410	6.570	7.410	7.410	25,636,656
2023-01-30	6.640	6.750	6.640	6.740	6.740	4,691,502
2023-01-20	6.570	6.630	6.530	6.580	6.580	2,440,300
2023-01-19	6.660	6.670	6.510	6.520	6.520	2,730,100
2023-01-18	6.580	6.680	6.540	6.650	6.650	2,375,000
2023-01-17	6.680	6.680	6.500	6.550	6.550	1,935,400
2023-01-16	6.640	6.650	6.580	6.640	6.640	2,255,200
2023-01-13	6.580	6.640	6.550	6.610	6.610	1,812,900
2023-01-12	6.590	6.620	6.450	6.580	6.580	3,056,804
2023-01-11	6.590	6.640	6.520	6.540	6.540	1,991,200
2023-01-10	6.690	6.690	6.590	6.600	6.600	2,295,500
2023-01-09	6.630	6.710	6.600	6.640	6.640	2,934,000
2023-01-06	6.560	6.740	6.510	6.620	6.620	4,794,600
2023-01-05	6.510	6.650	6.480	6.550	6.550	4,149,000
2023-01-04	6.340	6.800	6.340	6.550	6.550	6,190,985
2023-01-03	6.230	6.380	6.230	6.350	6.350	2,221,300
2022-12-30	6.260	6.290	6.210	6.240	6.240	1,720,598
2022-12-29	6.320	6.320	6.220	6.220	6.220	1,586,749
2022-12-28	6.350	6.360	6.240	6.290	6.290	2,619,500
2022-12-27	6.360	6.400	6.210	6.360	6.360	1,613,939
2022-12-26	6.240	6.330	6.220	6.300	6.300	1,355,639
2022-12-23	6.180	6.300	6.180	6.230	6.230	1,546,800
2022-12-22	6.430	6.450	6.210	6.220	6.220	2,570,200
2022-12-21	6.390	6.500	6.370	6.390	6.390	1,898,300
2022-12-20	6.400	6.440	6.300	6.390	6.390	1,724,400
2022-12-19	6.550	6.590	6.330	6.360	6.360	2,994,200
2022-12-16	6.680	6.690	6.530	6.550	6.550	2,805,304
2022-12-15	6.610	6.720	6.610	6.700	6.700	2,461,507
2022-12-14	6.660	6.730	6.640	6.650	6.650	2,760,404
2022-12-13	6.550	6.780	6.540	6.740	6.740	4,466,900
2022-12-12	6.600	6.660	6.560	6.560	6.560	2,322,500
2022-12-09	6.700	6.730	6.610	6.620	6.620	2,337,300
2022-12-08	6.670	6.740	6.630	6.670	6.670	2,634,400
2022-12-07	6.650	6.730	6.650	6.680	6.680	2,260,417
2022-12-06	6.830	6.830	6.670	6.700	6.700	4,024,000
2022-12-05	6.810	6.890	6.750	6.800	6.800	4,290,517
2022-12-02	6.660	6.870	6.660	6.820	6.820	4,137,161
2022-12-01	6.710	6.780	6.680	6.700	6.700	3,037,100
2022-11-30	6.730	6.760	6.660	6.670	6.670	2,815,400
2022-11-29	6.600	6.750	6.590	6.740	6.740	3,526,500
2022-11-28	6.600	6.670	6.480	6.600	6.600	3,703,701
2022-11-25	6.750	6.780	6.660	6.690	6.690	2,398,401
2022-11-24	6.800	6.830	6.720	6.750	6.750	2,452,000
2022-11-23	6.750	6.810	6.640	6.810	6.810	3,188,400
2022-11-22	6.910	6.950	6.710	6.750	6.750	5,740,049
2022-11-21	6.870	7.020	6.740	6.910	6.910	6,257,566
2022-11-18	7.000	7.120	6.880	6.890	6.890	5,640,700
2022-11-17	7.010	7.040	6.910	6.990	6.990	4,520,100
2022-11-16	7.130	7.130	6.990	7.030	7.030	4,748,616
2022-11-15	6.940	7.070	6.830	7.070	7.070	5,433,549
2022-11-14	6.990	7.110	6.910	6.940	6.940	5,983,411
2022-11-11	7.180	7.250	7.010	7.010	7.010	7,261,116
2022-11-10	7.070	7.140	7.010	7.080	7.080	6,385,275
2022-11-09	7.140	7.160	7.030	7.110	7.110	6,473,088
2022-11-08	7.220	7.260	7.040	7.100	7.100	12,313,701
2022-11-07	6.950	7.500	6.930	7.200	7.200	18,271,605
2022-11-04	6.650	6.960	6.620	6.880	6.880	10,642,100

← NewerPage 16 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.