Anhui Deli Household Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 6.580 | 6.750 | 6.530 | 6.640 | 6.640 | 5,312,200 |
| 2022-11-02 | 6.680 | 6.710 | 6.560 | 6.640 | 6.640 | 6,569,700 |
| 2022-11-01 | 6.610 | 6.660 | 6.500 | 6.660 | 6.660 | 5,810,200 |
| 2022-10-31 | 6.230 | 6.620 | 6.200 | 6.560 | 6.560 | 9,097,892 |
| 2022-10-28 | 6.800 | 6.820 | 6.380 | 6.380 | 6.380 | 14,486,486 |
| 2022-10-27 | 6.970 | 7.040 | 6.810 | 6.890 | 6.890 | 13,365,880 |
| 2022-10-26 | 6.900 | 7.100 | 6.820 | 7.080 | 7.080 | 14,536,637 |
| 2022-10-25 | 7.010 | 7.090 | 6.680 | 6.950 | 6.950 | 16,188,741 |
| 2022-10-24 | 7.030 | 7.240 | 6.980 | 7.120 | 7.120 | 19,323,800 |
| 2022-10-21 | 7.670 | 7.790 | 7.150 | 7.190 | 7.190 | 40,571,875 |
| 2022-10-20 | 6.800 | 7.580 | 6.780 | 7.580 | 7.580 | 24,855,800 |
| 2022-10-19 | 6.960 | 7.010 | 6.830 | 6.890 | 6.890 | 8,559,272 |
| 2022-10-18 | 6.900 | 7.030 | 6.850 | 6.920 | 6.920 | 11,925,400 |
| 2022-10-17 | 7.050 | 7.090 | 6.800 | 6.950 | 6.950 | 20,176,765 |
| 2022-10-14 | 6.560 | 7.130 | 6.490 | 7.130 | 7.130 | 11,153,000 |
| 2022-10-13 | 6.370 | 6.570 | 6.330 | 6.480 | 6.480 | 4,904,300 |
| 2022-10-12 | 6.200 | 6.430 | 6.120 | 6.430 | 6.430 | 4,818,380 |
| 2022-10-11 | 6.170 | 6.230 | 6.020 | 6.220 | 6.220 | 3,620,000 |
| 2022-10-10 | 6.140 | 6.230 | 6.070 | 6.100 | 6.100 | 3,140,000 |
| 2022-09-30 | 6.300 | 6.300 | 6.130 | 6.150 | 6.150 | 3,079,800 |
| 2022-09-29 | 6.260 | 6.340 | 6.160 | 6.260 | 6.260 | 4,264,100 |
| 2022-09-28 | 6.450 | 6.490 | 6.200 | 6.200 | 6.200 | 4,046,151 |
| 2022-09-27 | 6.330 | 6.470 | 6.290 | 6.470 | 6.470 | 3,826,899 |
| 2022-09-26 | 6.330 | 6.470 | 6.250 | 6.280 | 6.280 | 4,200,100 |
| 2022-09-23 | 6.520 | 6.570 | 6.290 | 6.340 | 6.340 | 6,679,001 |
| 2022-09-22 | 6.660 | 6.730 | 6.550 | 6.580 | 6.580 | 3,988,000 |
| 2022-09-21 | 6.730 | 6.750 | 6.560 | 6.680 | 6.680 | 3,459,500 |
| 2022-09-20 | 6.520 | 6.770 | 6.520 | 6.730 | 6.730 | 5,606,300 |
| 2022-09-19 | 6.570 | 6.650 | 6.390 | 6.430 | 6.430 | 6,198,800 |
| 2022-09-16 | 6.720 | 6.820 | 6.600 | 6.610 | 6.610 | 5,756,700 |
| 2022-09-15 | 7.060 | 7.080 | 6.670 | 6.710 | 6.710 | 7,168,301 |
| 2022-09-14 | 6.910 | 7.100 | 6.870 | 7.070 | 7.070 | 5,612,900 |
| 2022-09-13 | 7.170 | 7.250 | 7.020 | 7.040 | 7.040 | 4,832,500 |
| 2022-09-09 | 7.210 | 7.270 | 7.000 | 7.200 | 7.200 | 5,443,200 |
| 2022-09-08 | 7.460 | 7.460 | 7.180 | 7.180 | 7.180 | 6,140,200 |
| 2022-09-07 | 7.390 | 7.500 | 7.330 | 7.420 | 7.420 | 5,802,104 |
| 2022-09-06 | 7.270 | 7.450 | 7.240 | 7.440 | 7.440 | 6,919,926 |
| 2022-09-05 | 7.220 | 7.340 | 7.180 | 7.230 | 7.230 | 5,202,700 |
| 2022-09-02 | 7.100 | 7.230 | 7.000 | 7.230 | 7.230 | 5,173,900 |
| 2022-09-01 | 7.120 | 7.230 | 7.050 | 7.090 | 7.090 | 5,832,900 |
| 2022-08-31 | 7.300 | 7.390 | 7.090 | 7.160 | 7.160 | 9,144,500 |
| 2022-08-30 | 7.510 | 7.590 | 7.330 | 7.350 | 7.350 | 7,727,480 |
| 2022-08-29 | 7.240 | 7.550 | 7.180 | 7.470 | 7.470 | 7,195,500 |
| 2022-08-26 | 7.380 | 7.600 | 7.340 | 7.360 | 7.360 | 9,827,500 |
| 2022-08-25 | 7.650 | 7.750 | 7.240 | 7.330 | 7.330 | 16,007,400 |
| 2022-08-24 | 7.960 | 8.150 | 7.620 | 7.680 | 7.680 | 19,133,520 |
| 2022-08-23 | 7.770 | 8.040 | 7.650 | 7.880 | 7.880 | 15,971,721 |
| 2022-08-22 | 7.830 | 8.040 | 7.580 | 7.800 | 7.800 | 20,483,276 |
| 2022-08-19 | 8.180 | 8.340 | 7.890 | 7.930 | 7.930 | 22,625,000 |
| 2022-08-18 | 8.750 | 8.800 | 8.160 | 8.330 | 8.330 | 42,125,049 |
| 2022-08-17 | 8.500 | 9.270 | 8.350 | 8.890 | 8.890 | 49,847,507 |
| 2022-08-16 | 8.200 | 8.880 | 8.200 | 8.430 | 8.430 | 23,489,032 |
| 2022-08-15 | 8.260 | 8.600 | 8.010 | 8.280 | 8.280 | 26,327,100 |
| 2022-08-12 | 8.000 | 8.800 | 7.890 | 8.210 | 8.210 | 37,285,991 |
| 2022-08-11 | 7.820 | 8.080 | 7.640 | 8.020 | 8.020 | 22,622,801 |
| 2022-08-10 | 7.350 | 7.930 | 7.300 | 7.830 | 7.830 | 22,791,303 |
| 2022-08-09 | 7.560 | 7.690 | 7.470 | 7.490 | 7.490 | 11,661,803 |
| 2022-08-08 | 7.580 | 7.630 | 7.260 | 7.580 | 7.580 | 13,721,603 |
| 2022-08-05 | 7.550 | 7.760 | 7.420 | 7.620 | 7.620 | 19,624,360 |
| 2022-08-04 | 7.440 | 7.710 | 7.330 | 7.590 | 7.590 | 24,111,201 |
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.