Anhui Deli Household Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.110 | 5.210 | 5.020 | 5.020 | 5.020 | 2,658,900 |
| 2022-05-10 | 4.940 | 5.120 | 4.920 | 5.090 | 5.090 | 2,918,400 |
| 2022-05-09 | 4.900 | 5.220 | 4.900 | 5.030 | 5.030 | 3,136,200 |
| 2022-05-06 | 4.900 | 4.980 | 4.820 | 4.860 | 4.860 | 2,986,300 |
| 2022-05-05 | 5.080 | 5.080 | 4.940 | 4.990 | 4.990 | 2,782,277 |
| 2022-04-29 | 4.690 | 5.090 | 4.690 | 5.000 | 5.000 | 4,378,000 |
| 2022-04-28 | 4.720 | 4.850 | 4.310 | 4.690 | 4.690 | 4,817,400 |
| 2022-04-27 | 4.600 | 4.840 | 4.470 | 4.790 | 4.790 | 5,487,500 |
| 2022-04-26 | 4.920 | 4.930 | 4.620 | 4.640 | 4.640 | 6,155,511 |
| 2022-04-25 | 5.360 | 5.430 | 4.920 | 4.920 | 4.920 | 6,021,100 |
| 2022-04-22 | 5.420 | 5.550 | 5.340 | 5.460 | 5.460 | 2,483,500 |
| 2022-04-21 | 5.660 | 5.740 | 5.420 | 5.440 | 5.440 | 3,626,801 |
| 2022-04-20 | 5.750 | 5.860 | 5.670 | 5.730 | 5.730 | 3,410,800 |
| 2022-04-19 | 5.710 | 5.790 | 5.650 | 5.740 | 5.740 | 2,164,000 |
| 2022-04-18 | 5.650 | 5.750 | 5.480 | 5.690 | 5.690 | 3,728,600 |
| 2022-04-15 | 5.910 | 5.930 | 5.660 | 5.690 | 5.690 | 3,757,300 |
| 2022-04-14 | 5.900 | 6.010 | 5.890 | 5.920 | 5.920 | 3,163,300 |
| 2022-04-13 | 6.070 | 6.110 | 5.830 | 5.920 | 5.920 | 5,614,802 |
| 2022-04-12 | 6.120 | 6.130 | 5.920 | 6.100 | 6.100 | 3,821,500 |
| 2022-04-11 | 6.360 | 6.400 | 5.910 | 6.070 | 6.070 | 8,863,789 |
| 2022-04-08 | 6.590 | 6.650 | 6.340 | 6.360 | 6.360 | 5,334,400 |
| 2022-04-07 | 6.720 | 6.780 | 6.560 | 6.590 | 6.590 | 4,230,700 |
| 2022-04-06 | 6.720 | 6.850 | 6.600 | 6.800 | 6.800 | 4,825,388 |
| 2022-04-01 | 6.710 | 6.740 | 6.650 | 6.720 | 6.720 | 2,826,500 |
| 2022-03-31 | 6.750 | 6.830 | 6.680 | 6.750 | 6.750 | 3,898,701 |
| 2022-03-30 | 6.590 | 6.790 | 6.590 | 6.750 | 6.750 | 3,652,701 |
| 2022-03-29 | 6.720 | 6.760 | 6.550 | 6.570 | 6.570 | 4,288,500 |
| 2022-03-28 | 6.720 | 6.730 | 6.590 | 6.670 | 6.670 | 4,468,707 |
| 2022-03-25 | 6.780 | 6.860 | 6.710 | 6.760 | 6.760 | 4,034,200 |
| 2022-03-24 | 6.850 | 6.880 | 6.700 | 6.770 | 6.770 | 4,507,000 |
| 2022-03-23 | 6.980 | 7.020 | 6.850 | 6.890 | 6.890 | 5,323,000 |
| 2022-03-22 | 7.070 | 7.110 | 6.900 | 6.950 | 6.950 | 5,237,200 |
| 2022-03-21 | 7.200 | 7.210 | 7.010 | 7.110 | 7.110 | 5,537,499 |
| 2022-03-18 | 7.010 | 7.190 | 6.910 | 7.140 | 7.140 | 5,772,100 |
| 2022-03-17 | 6.940 | 7.160 | 6.900 | 6.950 | 6.950 | 8,153,700 |
| 2022-03-16 | 6.660 | 6.950 | 6.490 | 6.830 | 6.830 | 8,357,399 |
| 2022-03-15 | 7.000 | 7.110 | 6.540 | 6.590 | 6.590 | 8,430,801 |
| 2022-03-14 | 7.360 | 7.390 | 7.010 | 7.090 | 7.090 | 6,078,700 |
| 2022-03-11 | 7.360 | 7.410 | 7.110 | 7.380 | 7.380 | 5,237,101 |
| 2022-03-10 | 7.520 | 7.590 | 7.290 | 7.310 | 7.310 | 8,448,400 |
| 2022-03-09 | 7.270 | 7.520 | 6.930 | 7.420 | 7.420 | 10,016,300 |
| 2022-03-08 | 7.310 | 7.560 | 7.110 | 7.360 | 7.360 | 9,499,926 |
| 2022-03-07 | 7.410 | 7.440 | 7.220 | 7.360 | 7.360 | 6,061,477 |
| 2022-03-04 | 7.600 | 7.600 | 7.320 | 7.380 | 7.380 | 9,035,384 |
| 2022-03-03 | 7.450 | 7.690 | 7.400 | 7.530 | 7.530 | 12,913,977 |
| 2022-03-02 | 7.280 | 7.400 | 7.250 | 7.360 | 7.360 | 9,539,801 |
| 2022-03-01 | 6.970 | 7.420 | 6.970 | 7.210 | 7.210 | 11,392,485 |
| 2022-02-28 | 6.890 | 7.090 | 6.820 | 6.950 | 6.950 | 3,719,400 |
| 2022-02-25 | 6.730 | 6.990 | 6.720 | 6.930 | 6.930 | 6,360,400 |
| 2022-02-24 | 6.950 | 7.080 | 6.590 | 6.710 | 6.710 | 7,735,499 |
| 2022-02-23 | 6.760 | 7.040 | 6.740 | 6.920 | 6.920 | 4,496,001 |
| 2022-02-22 | 6.870 | 6.880 | 6.730 | 6.760 | 6.760 | 3,005,301 |
| 2022-02-21 | 6.850 | 6.920 | 6.810 | 6.900 | 6.900 | 3,162,800 |
| 2022-02-18 | 6.800 | 6.870 | 6.770 | 6.850 | 6.850 | 1,789,000 |
| 2022-02-17 | 6.900 | 6.930 | 6.800 | 6.840 | 6.840 | 3,191,601 |
| 2022-02-16 | 6.900 | 6.940 | 6.850 | 6.910 | 6.910 | 2,718,600 |
| 2022-02-15 | 6.750 | 6.910 | 6.720 | 6.910 | 6.910 | 3,044,900 |
| 2022-02-14 | 6.820 | 6.890 | 6.730 | 6.790 | 6.790 | 4,074,400 |
| 2022-02-11 | 6.900 | 7.010 | 6.820 | 6.840 | 6.840 | 3,077,100 |
| 2022-02-10 | 7.020 | 7.040 | 6.880 | 6.950 | 6.950 | 3,444,300 |
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.