Anhui Deli Household Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.440 | 7.710 | 7.330 | 7.590 | 7.590 | 24,111,201 |
| 2022-08-03 | 7.110 | 7.770 | 7.040 | 7.430 | 7.430 | 28,452,512 |
| 2022-08-02 | 7.260 | 7.370 | 7.000 | 7.060 | 7.060 | 15,450,511 |
| 2022-08-01 | 7.510 | 7.660 | 7.360 | 7.490 | 7.490 | 18,231,502 |
| 2022-07-29 | 7.200 | 7.660 | 7.190 | 7.540 | 7.540 | 24,212,102 |
| 2022-07-28 | 7.230 | 7.280 | 7.150 | 7.180 | 7.180 | 10,419,801 |
| 2022-07-27 | 7.320 | 7.380 | 7.160 | 7.230 | 7.230 | 14,767,301 |
| 2022-07-26 | 7.090 | 7.580 | 6.890 | 7.320 | 7.320 | 28,383,795 |
| 2022-07-25 | 7.500 | 7.530 | 6.960 | 7.000 | 7.000 | 33,578,379 |
| 2022-07-22 | 6.610 | 7.270 | 6.600 | 7.270 | 7.270 | 26,933,509 |
| 2022-07-21 | 6.610 | 6.650 | 6.540 | 6.610 | 6.610 | 5,447,800 |
| 2022-07-20 | 6.650 | 6.690 | 6.570 | 6.610 | 6.610 | 6,506,800 |
| 2022-07-19 | 6.840 | 6.880 | 6.600 | 6.670 | 6.670 | 7,266,800 |
| 2022-07-18 | 6.540 | 6.810 | 6.530 | 6.800 | 6.800 | 8,110,100 |
| 2022-07-15 | 6.780 | 6.820 | 6.490 | 6.490 | 6.490 | 8,865,561 |
| 2022-07-14 | 6.970 | 7.050 | 6.760 | 6.800 | 6.800 | 5,798,621 |
| 2022-07-13 | 6.760 | 6.990 | 6.740 | 6.890 | 6.890 | 6,897,347 |
| 2022-07-12 | 6.910 | 6.910 | 6.690 | 6.700 | 6.700 | 5,415,950 |
| 2022-07-11 | 6.880 | 6.950 | 6.700 | 6.860 | 6.860 | 7,323,400 |
| 2022-07-08 | 7.080 | 7.130 | 6.910 | 6.940 | 6.940 | 8,161,600 |
| 2022-07-07 | 6.990 | 7.180 | 6.950 | 7.150 | 7.150 | 8,840,200 |
| 2022-07-06 | 7.390 | 7.410 | 7.020 | 7.090 | 7.090 | 14,045,394 |
| 2022-07-05 | 7.220 | 7.550 | 7.160 | 7.520 | 7.520 | 17,730,030 |
| 2022-07-04 | 7.180 | 7.240 | 7.060 | 7.220 | 7.220 | 8,893,700 |
| 2022-07-01 | 7.270 | 7.430 | 7.180 | 7.210 | 7.210 | 11,614,402 |
| 2022-06-30 | 7.350 | 7.540 | 7.270 | 7.270 | 7.270 | 15,481,809 |
| 2022-06-29 | 7.850 | 8.120 | 7.260 | 7.270 | 7.270 | 33,771,383 |
| 2022-06-28 | 8.500 | 8.800 | 7.720 | 7.820 | 7.820 | 44,228,074 |
| 2022-06-27 | 7.430 | 8.160 | 7.360 | 8.160 | 8.160 | 29,010,006 |
| 2022-06-24 | 7.100 | 7.660 | 6.970 | 7.420 | 7.420 | 29,314,329 |
| 2022-06-23 | 6.810 | 7.040 | 6.710 | 6.960 | 6.960 | 10,961,600 |
| 2022-06-22 | 6.780 | 6.880 | 6.660 | 6.820 | 6.820 | 8,523,500 |
| 2022-06-21 | 7.000 | 7.090 | 6.700 | 6.830 | 6.830 | 16,519,628 |
| 2022-06-20 | 6.950 | 7.300 | 6.950 | 7.030 | 7.030 | 17,779,166 |
| 2022-06-17 | 6.800 | 7.350 | 6.750 | 7.100 | 7.100 | 20,964,676 |
| 2022-06-16 | 6.920 | 7.170 | 6.810 | 6.860 | 6.860 | 16,856,547 |
| 2022-06-15 | 7.230 | 7.540 | 6.950 | 7.070 | 7.070 | 22,164,029 |
| 2022-06-14 | 7.180 | 7.670 | 6.940 | 7.040 | 7.040 | 35,287,286 |
| 2022-06-13 | 6.410 | 7.190 | 6.330 | 7.190 | 7.190 | 26,436,529 |
| 2022-06-10 | 6.350 | 6.560 | 6.340 | 6.540 | 6.540 | 15,659,229 |
| 2022-06-09 | 6.560 | 6.710 | 6.360 | 6.390 | 6.390 | 20,795,875 |
| 2022-06-08 | 6.670 | 7.210 | 6.500 | 6.770 | 6.770 | 41,181,368 |
| 2022-06-07 | 5.980 | 6.630 | 5.970 | 6.630 | 6.630 | 10,776,811 |
| 2022-06-06 | 5.780 | 6.050 | 5.770 | 6.030 | 6.030 | 14,459,875 |
| 2022-06-02 | 5.750 | 5.830 | 5.620 | 5.790 | 5.790 | 12,106,488 |
| 2022-06-01 | 5.860 | 5.980 | 5.700 | 5.790 | 5.790 | 14,114,824 |
| 2022-05-31 | 6.000 | 6.120 | 5.770 | 5.880 | 5.880 | 17,108,813 |
| 2022-05-30 | 5.860 | 6.190 | 5.800 | 6.020 | 6.020 | 23,314,868 |
| 2022-05-27 | 5.900 | 6.240 | 5.900 | 5.930 | 5.930 | 41,286,455 |
| 2022-05-26 | 7.950 | 7.950 | 6.510 | 6.560 | 6.560 | 58,449,283 |
| 2022-05-25 | 6.500 | 7.230 | 6.300 | 7.230 | 7.230 | 22,093,131 |
| 2022-05-24 | 6.570 | 6.570 | 6.550 | 6.570 | 6.570 | 17,877,993 |
| 2022-05-23 | 5.470 | 5.970 | 5.350 | 5.970 | 5.970 | 14,741,110 |
| 2022-05-20 | 5.480 | 5.610 | 5.320 | 5.430 | 5.430 | 9,247,688 |
| 2022-05-19 | 5.220 | 5.650 | 5.110 | 5.460 | 5.460 | 10,385,586 |
| 2022-05-18 | 5.130 | 5.300 | 5.090 | 5.230 | 5.230 | 2,521,700 |
| 2022-05-17 | 5.190 | 5.190 | 5.070 | 5.140 | 5.140 | 2,448,100 |
| 2022-05-16 | 5.150 | 5.210 | 5.110 | 5.160 | 5.160 | 2,367,900 |
| 2022-05-13 | 5.110 | 5.160 | 5.040 | 5.120 | 5.120 | 1,692,000 |
| 2022-05-12 | 5.000 | 5.130 | 4.970 | 5.100 | 5.100 | 2,309,000 |
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.