Anhui Deli Household Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.830	10.160	9.810	10.060	10.060	3,400,600
2026-10-20	9.810	9.940	9.710	9.800	9.800	2,222,600
2026-10-19	9.970	9.990	9.750	9.810	9.810	3,978,401
2026-10-16	10.270	10.270	9.930	9.990	9.990	4,157,188
2026-10-15	9.820	10.560	9.800	10.010	10.010	6,675,200
2026-10-14	10.220	10.300	10.000	10.000	10.000	2,194,400
2026-10-13	9.940	10.210	9.900	10.180	10.180	3,184,000
2026-10-12	10.330	10.330	10.010	10.040	10.040	3,130,000
2026-10-09	10.240	10.360	10.010	10.360	10.360	4,124,500
2026-10-08	10.420	10.460	10.150	10.200	10.200	3,375,900
2026-09-30	10.680	10.730	10.350	10.420	10.420	5,326,800
2026-09-29	10.600	10.950	10.600	10.660	10.660	2,737,300
2026-09-28	11.070	11.070	10.670	10.820	10.820	3,197,900
2026-09-24	11.080	11.100	10.960	10.970	10.970	2,859,701
2026-09-23	11.150	11.280	11.000	11.020	11.020	3,140,200
2026-09-22	11.100	11.420	10.930	11.210	11.210	5,220,200
2026-09-21	10.850	11.170	10.730	11.100	11.100	6,357,500
2026-09-18	10.910	10.970	10.780	10.860	10.860	2,672,200
2026-09-17	10.680	10.970	10.600	10.880	10.880	3,791,200
2026-09-16	10.550	10.730	10.480	10.680	10.680	2,786,000
2026-09-15	10.580	10.750	10.450	10.540	10.540	4,187,200
2026-09-14	11.110	11.110	10.550	10.560	10.560	6,938,300
2026-09-11	11.480	11.480	10.950	11.120	11.120	5,305,400
2026-09-10	11.640	11.640	11.330	11.360	11.360	3,993,000
2026-09-09	11.840	11.860	11.520	11.640	11.640	5,375,556
2026-09-08	11.870	11.950	11.680	11.790	11.790	7,457,700
2026-09-07	11.410	11.890	11.110	11.820	11.820	11,639,000
2026-09-04	10.910	11.750	10.900	11.630	11.630	10,521,800
2026-09-03	10.730	11.470	10.700	10.940	10.940	8,024,000
2026-09-02	10.690	10.810	10.530	10.730	10.730	2,972,900
2026-09-01	10.630	10.800	10.620	10.740	10.740	3,259,300
2026-08-31	10.670	10.750	10.580	10.690	10.690	3,125,300
2026-08-28	10.660	10.750	10.610	10.680	10.680	3,931,399
2026-08-27	10.890	10.920	10.690	10.720	10.720	5,015,900
2026-08-26	11.010	11.020	10.770	10.880	10.880	3,356,900
2026-08-25	10.560	11.050	10.510	10.950	10.950	5,558,500
2026-08-24	10.970	11.000	10.500	10.560	10.560	4,850,100
2026-08-21	10.650	10.990	10.450	10.910	10.910	4,388,100
2026-08-20	10.490	10.740	10.470	10.650	10.650	4,607,700
2026-08-19	10.810	10.810	10.300	10.400	10.400	8,209,280
2026-08-18	11.320	11.350	10.710	10.920	10.920	7,996,000
2026-08-17	11.160	11.320	11.000	11.250	11.250	4,165,000
2026-08-14	11.170	11.320	10.990	11.150	11.150	3,961,100
2026-08-13	11.180	11.400	11.000	11.100	11.100	4,705,400
2026-08-12	10.900	11.140	10.840	11.080	11.080	3,519,000
2026-08-11	10.900	10.980	10.750	10.860	10.860	2,880,000
2026-08-10	11.280	11.300	10.730	10.940	10.940	5,981,400
2026-08-07	11.060	11.410	10.960	11.250	11.250	6,924,700
2026-08-06	10.690	11.100	10.600	11.060	11.060	8,355,624
2026-08-05	10.590	10.790	10.420	10.720	10.720	5,841,900
2026-08-04	10.390	10.690	10.390	10.590	10.590	5,187,200
2026-08-03	10.590	10.610	10.270	10.390	10.390	5,961,420
2026-07-31	10.320	10.790	10.260	10.640	10.640	8,754,500
2026-07-30	10.410	10.600	10.210	10.240	10.240	5,213,700
2026-07-29	10.530	10.630	10.350	10.400	10.400	4,357,700
2026-07-28	10.500	10.730	10.390	10.530	10.530	5,125,500
2026-07-27	10.400	10.580	10.300	10.540	10.540	4,918,000
2026-07-24	10.360	10.540	10.110	10.350	10.350	5,722,600
2026-07-23	10.150	10.300	9.940	10.250	10.250	4,251,600
2026-07-22	9.880	10.150	9.780	10.050	10.050	4,156,100

Page 1 of 3 · 121 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.