Anhui Deli Household Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.850 | 4.930 | 4.610 | 4.650 | 4.650 | 11,688,300 |
| 2024-10-28 | 4.710 | 4.850 | 4.700 | 4.820 | 4.820 | 15,396,400 |
| 2024-10-25 | 4.590 | 4.770 | 4.580 | 4.760 | 4.760 | 11,477,704 |
| 2024-10-24 | 4.570 | 4.610 | 4.510 | 4.590 | 4.590 | 9,355,400 |
| 2024-10-23 | 4.530 | 4.650 | 4.530 | 4.590 | 4.590 | 9,736,100 |
| 2024-10-22 | 4.430 | 4.530 | 4.420 | 4.530 | 4.530 | 10,637,055 |
| 2024-10-21 | 4.490 | 4.500 | 4.410 | 4.440 | 4.440 | 13,493,755 |
| 2024-10-18 | 4.400 | 4.520 | 4.360 | 4.460 | 4.460 | 11,388,810 |
| 2024-10-17 | 4.460 | 4.540 | 4.390 | 4.400 | 4.400 | 8,046,600 |
| 2024-10-16 | 4.400 | 4.510 | 4.360 | 4.450 | 4.450 | 8,169,439 |
| 2024-10-15 | 4.510 | 4.600 | 4.430 | 4.450 | 4.450 | 9,376,100 |
| 2024-10-14 | 4.440 | 4.680 | 4.400 | 4.560 | 4.560 | 11,711,600 |
| 2024-10-11 | 4.520 | 4.590 | 4.360 | 4.410 | 4.410 | 9,749,500 |
| 2024-10-10 | 4.490 | 4.680 | 4.380 | 4.500 | 4.500 | 12,603,700 |
| 2024-10-09 | 4.880 | 4.880 | 4.460 | 4.460 | 4.460 | 17,155,800 |
| 2024-10-08 | 5.160 | 5.240 | 4.660 | 4.950 | 4.950 | 25,453,839 |
| 2024-09-30 | 4.520 | 4.810 | 4.440 | 4.760 | 4.760 | 21,679,700 |
| 2024-09-27 | 4.300 | 4.470 | 4.260 | 4.420 | 4.420 | 12,153,000 |
| 2024-09-26 | 4.170 | 4.270 | 4.170 | 4.270 | 4.270 | 8,555,600 |
| 2024-09-25 | 4.150 | 4.210 | 4.110 | 4.150 | 4.150 | 9,293,600 |
| 2024-09-24 | 4.020 | 4.110 | 4.020 | 4.100 | 4.100 | 8,995,200 |
| 2024-09-23 | 4.020 | 4.030 | 3.960 | 4.020 | 4.020 | 4,330,100 |
| 2024-09-20 | 4.090 | 4.090 | 3.970 | 4.010 | 4.010 | 6,690,505 |
| 2024-09-19 | 3.920 | 4.090 | 3.910 | 4.080 | 4.080 | 9,558,800 |
| 2024-09-18 | 3.980 | 3.990 | 3.830 | 3.910 | 3.910 | 8,376,100 |
| 2024-09-13 | 4.030 | 4.130 | 3.960 | 3.970 | 3.970 | 7,511,300 |
| 2024-09-12 | 4.020 | 4.100 | 4.010 | 4.030 | 4.030 | 7,641,329 |
| 2024-09-11 | 4.020 | 4.080 | 3.990 | 4.040 | 4.040 | 7,702,500 |
| 2024-09-10 | 4.030 | 4.050 | 3.940 | 4.020 | 4.020 | 7,852,145 |
| 2024-09-09 | 3.990 | 4.060 | 3.910 | 4.010 | 4.010 | 11,782,345 |
| 2024-09-06 | 4.150 | 4.170 | 3.970 | 4.030 | 4.030 | 24,230,081 |
| 2024-09-05 | 3.960 | 4.350 | 3.950 | 4.160 | 4.160 | 29,298,268 |
| 2024-09-04 | 4.000 | 4.040 | 3.940 | 3.950 | 3.950 | 4,867,465 |
| 2024-09-03 | 4.010 | 4.070 | 3.970 | 4.010 | 4.010 | 4,292,600 |
| 2024-09-02 | 4.040 | 4.100 | 3.990 | 4.010 | 4.010 | 4,615,200 |
| 2024-08-30 | 3.940 | 4.060 | 3.940 | 4.020 | 4.020 | 5,275,200 |
| 2024-08-29 | 3.900 | 3.960 | 3.840 | 3.940 | 3.940 | 4,102,400 |
| 2024-08-28 | 3.870 | 3.940 | 3.780 | 3.900 | 3.900 | 5,143,100 |
| 2024-08-27 | 3.950 | 3.960 | 3.830 | 3.860 | 3.860 | 4,759,610 |
| 2024-08-26 | 3.820 | 3.950 | 3.820 | 3.940 | 3.940 | 5,765,163 |
| 2024-08-23 | 3.880 | 3.900 | 3.740 | 3.820 | 3.820 | 5,296,700 |
| 2024-08-22 | 3.960 | 3.980 | 3.870 | 3.880 | 3.880 | 4,077,700 |
| 2024-08-21 | 3.950 | 3.980 | 3.910 | 3.960 | 3.960 | 3,410,900 |
| 2024-08-20 | 4.030 | 4.050 | 3.930 | 3.940 | 3.940 | 3,698,400 |
| 2024-08-19 | 4.020 | 4.050 | 3.960 | 4.030 | 4.030 | 3,325,810 |
| 2024-08-16 | 4.100 | 4.110 | 4.000 | 4.010 | 4.010 | 4,227,408 |
| 2024-08-15 | 4.040 | 4.100 | 3.980 | 4.070 | 4.070 | 4,919,300 |
| 2024-08-14 | 4.020 | 4.060 | 3.980 | 4.030 | 4.030 | 3,707,600 |
| 2024-08-13 | 3.960 | 4.020 | 3.910 | 4.020 | 4.020 | 3,966,900 |
| 2024-08-12 | 4.020 | 4.040 | 3.960 | 3.990 | 3.990 | 3,469,300 |
| 2024-08-09 | 4.090 | 4.120 | 4.030 | 4.030 | 4.030 | 3,908,300 |
| 2024-08-08 | 4.000 | 4.100 | 3.970 | 4.070 | 4.070 | 4,965,500 |
| 2024-08-07 | 4.040 | 4.090 | 4.000 | 4.040 | 4.040 | 4,406,300 |
| 2024-08-06 | 3.980 | 4.070 | 3.970 | 4.070 | 4.070 | 6,306,600 |
| 2024-08-05 | 3.990 | 4.070 | 3.940 | 3.940 | 3.940 | 6,094,600 |
| 2024-08-02 | 3.990 | 4.090 | 3.980 | 3.990 | 3.990 | 5,497,700 |
| 2024-08-01 | 4.030 | 4.090 | 4.010 | 4.040 | 4.040 | 5,406,200 |
| 2024-07-31 | 3.930 | 4.040 | 3.880 | 4.040 | 4.040 | 7,657,800 |
| 2024-07-30 | 3.850 | 3.940 | 3.850 | 3.910 | 3.910 | 5,228,600 |
| 2024-07-29 | 3.860 | 3.940 | 3.800 | 3.890 | 3.890 | 6,754,600 |
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.