Anhui Deli Household Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.150	7.160	7.000	7.020	7.020	5,954,000
2022-02-08	6.720	7.170	6.650	7.150	7.150	6,355,400
2022-02-07	6.670	6.810	6.590	6.700	6.700	3,501,500
2022-01-28	6.600	6.680	6.400	6.600	6.600	4,872,895
2022-01-27	6.750	6.760	6.500	6.500	6.500	3,645,199
2022-01-26	6.650	6.790	6.630	6.740	6.740	2,845,200
2022-01-25	7.030	7.070	6.600	6.630	6.630	6,694,100
2022-01-24	7.250	7.250	7.000	7.050	7.050	3,087,800
2022-01-21	7.100	7.310	7.080	7.220	7.220	3,503,100
2022-01-20	7.350	7.400	7.070	7.100	7.100	5,516,500
2022-01-19	7.350	7.450	7.320	7.410	7.410	3,853,065
2022-01-18	7.590	7.590	7.330	7.360	7.360	6,271,000
2022-01-17	7.610	7.820	7.500	7.600	7.600	11,331,928
2022-01-14	7.310	7.650	7.250	7.590	7.590	15,181,718
2022-01-13	7.380	7.430	7.280	7.300	7.300	4,948,900
2022-01-12	7.300	7.550	7.300	7.360	7.360	5,135,300
2022-01-11	7.250	7.350	7.220	7.260	7.260	3,098,582
2022-01-10	7.230	7.320	7.190	7.250	7.250	2,689,500
2022-01-07	7.310	7.410	7.220	7.230	7.230	4,842,301
2022-01-06	7.200	7.320	7.200	7.310	7.310	4,705,900
2022-01-05	7.190	7.320	7.130	7.280	7.280	8,179,401
2022-01-04	7.030	7.250	6.920	7.190	7.190	7,889,546
2021-12-31	6.850	6.950	6.820	6.930	6.930	2,990,101
2021-12-30	6.800	6.880	6.770	6.850	6.850	2,202,500
2021-12-29	6.960	6.960	6.790	6.810	6.810	4,273,788
2021-12-28	6.870	6.970	6.860	6.940	6.940	2,983,502
2021-12-27	6.800	6.920	6.770	6.870	6.870	2,498,700
2021-12-24	7.090	7.130	6.800	6.810	6.810	6,849,484
2021-12-23	7.170	7.170	7.100	7.100	7.100	4,150,200
2021-12-22	7.270	7.270	7.140	7.200	7.200	3,402,800
2021-12-21	7.140	7.220	7.130	7.210	7.210	3,423,485
2021-12-20	7.270	7.380	7.100	7.120	7.120	4,322,700
2021-12-17	7.340	7.360	7.230	7.270	7.270	3,393,023
2021-12-16	7.220	7.370	7.190	7.340	7.340	4,955,800
2021-12-15	7.140	7.280	7.130	7.190	7.190	3,757,609
2021-12-14	7.150	7.200	7.100	7.150	7.150	3,743,967
2021-12-13	7.180	7.250	7.130	7.200	7.200	3,283,900
2021-12-10	7.260	7.260	7.160	7.160	7.160	4,059,600
2021-12-09	7.270	7.340	7.240	7.270	7.270	4,055,600
2021-12-08	7.430	7.480	7.250	7.260	7.260	5,473,300
2021-12-07	7.380	7.490	7.300	7.410	7.410	6,417,300
2021-12-06	7.380	7.620	7.290	7.340	7.340	9,504,600
2021-12-03	7.090	7.450	7.090	7.380	7.380	10,097,300
2021-12-02	7.260	7.290	7.060	7.080	7.080	5,507,300
2021-12-01	7.020	7.300	7.020	7.260	7.260	6,131,877
2021-11-30	7.200	7.210	7.000	7.060	7.060	4,629,342
2021-11-29	7.090	7.150	7.060	7.130	7.130	3,936,141
2021-11-26	7.160	7.210	7.140	7.170	7.170	3,316,500
2021-11-25	7.250	7.250	7.150	7.170	7.170	4,263,500
2021-11-24	7.420	7.420	7.220	7.260	7.260	4,411,100
2021-11-23	7.330	7.380	7.230	7.340	7.340	4,409,900
2021-11-22	7.110	7.340	7.080	7.320	7.320	6,053,976
2021-11-19	7.090	7.180	7.050	7.130	7.130	4,525,904
2021-11-18	7.340	7.350	7.070	7.080	7.080	7,673,600
2021-11-17	7.190	7.380	7.130	7.340	7.340	5,902,400
2021-11-16	7.420	7.660	7.200	7.230	7.230	10,135,255
2021-11-15	7.440	7.470	7.360	7.400	7.400	6,249,856
2021-11-12	7.510	7.520	7.330	7.450	7.450	9,678,406
2021-11-11	7.580	7.670	7.460	7.500	7.500	6,999,100
2021-11-10	7.560	7.670	7.470	7.580	7.580	8,643,900

← NewerPage 20 of 21 · 1,219 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.