Anhui Deli Household Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.780 | 3.860 | 3.750 | 3.830 | 3.830 | 8,314,600 |
| 2024-07-25 | 3.760 | 3.970 | 3.710 | 3.860 | 3.860 | 9,680,300 |
| 2024-07-24 | 3.860 | 3.920 | 3.740 | 3.770 | 3.770 | 5,827,500 |
| 2024-07-23 | 3.900 | 3.970 | 3.860 | 3.860 | 3.860 | 4,746,800 |
| 2024-07-22 | 3.920 | 4.060 | 3.850 | 3.920 | 3.920 | 5,488,600 |
| 2024-07-19 | 3.800 | 3.930 | 3.770 | 3.910 | 3.910 | 6,690,300 |
| 2024-07-18 | 3.790 | 3.840 | 3.710 | 3.800 | 3.800 | 6,950,600 |
| 2024-07-17 | 3.860 | 3.900 | 3.790 | 3.810 | 3.810 | 5,480,500 |
| 2024-07-16 | 3.900 | 3.920 | 3.850 | 3.870 | 3.870 | 5,866,842 |
| 2024-07-15 | 4.010 | 4.020 | 3.880 | 3.900 | 3.900 | 7,930,900 |
| 2024-07-12 | 4.010 | 4.100 | 3.960 | 4.030 | 4.030 | 10,106,200 |
| 2024-07-11 | 3.900 | 4.020 | 3.820 | 4.000 | 4.000 | 15,262,059 |
| 2024-07-10 | 3.920 | 3.960 | 3.830 | 3.860 | 3.860 | 11,037,744 |
| 2024-07-09 | 3.890 | 3.960 | 3.750 | 3.910 | 3.910 | 16,728,578 |
| 2024-07-08 | 3.820 | 3.890 | 3.770 | 3.830 | 3.830 | 9,755,092 |
| 2024-07-05 | 3.760 | 3.880 | 3.690 | 3.860 | 3.860 | 13,043,800 |
| 2024-07-04 | 3.910 | 3.930 | 3.780 | 3.820 | 3.820 | 16,489,300 |
| 2024-07-03 | 4.100 | 4.130 | 3.880 | 3.900 | 3.900 | 25,150,831 |
| 2024-07-02 | 4.180 | 4.280 | 4.090 | 4.150 | 4.150 | 34,880,544 |
| 2024-07-01 | 5.110 | 5.160 | 4.380 | 4.380 | 4.380 | 42,558,002 |
| 2024-06-28 | 4.640 | 4.870 | 4.630 | 4.870 | 4.870 | 21,699,400 |
| 2024-06-27 | 4.000 | 4.430 | 3.920 | 4.430 | 4.430 | 16,479,000 |
| 2024-06-26 | 3.740 | 4.160 | 3.710 | 4.030 | 4.030 | 11,982,700 |
| 2024-06-25 | 3.680 | 3.800 | 3.620 | 3.780 | 3.780 | 7,184,900 |
| 2024-06-24 | 3.780 | 3.790 | 3.590 | 3.680 | 3.680 | 7,131,700 |
| 2024-06-21 | 3.770 | 3.860 | 3.710 | 3.820 | 3.820 | 5,515,348 |
| 2024-06-20 | 3.890 | 3.930 | 3.710 | 3.760 | 3.760 | 5,469,000 |
| 2024-06-19 | 3.920 | 3.990 | 3.830 | 3.890 | 3.890 | 6,844,400 |
| 2024-06-18 | 3.800 | 3.890 | 3.730 | 3.860 | 3.860 | 5,954,100 |
| 2024-06-17 | 3.860 | 3.880 | 3.750 | 3.790 | 3.790 | 6,012,600 |
| 2024-06-14 | 3.930 | 3.930 | 3.820 | 3.900 | 3.900 | 4,579,800 |
| 2024-06-13 | 3.980 | 4.020 | 3.850 | 3.930 | 3.930 | 7,766,401 |
| 2024-06-12 | 3.900 | 4.010 | 3.850 | 3.990 | 3.990 | 9,590,100 |
| 2024-06-11 | 4.070 | 4.190 | 3.770 | 3.880 | 3.880 | 13,971,858 |
| 2024-06-07 | 3.750 | 4.030 | 3.710 | 4.030 | 4.030 | 9,436,400 |
| 2024-06-06 | 3.930 | 3.990 | 3.600 | 3.660 | 3.660 | 12,057,100 |
| 2024-06-05 | 4.070 | 4.110 | 3.930 | 3.950 | 3.950 | 7,343,250 |
| 2024-06-04 | 4.290 | 4.320 | 4.030 | 4.110 | 4.110 | 7,057,000 |
| 2024-06-03 | 4.420 | 4.420 | 4.220 | 4.290 | 4.290 | 5,516,500 |
| 2024-05-31 | 4.450 | 4.480 | 4.400 | 4.430 | 4.430 | 2,973,900 |
| 2024-05-30 | 4.490 | 4.530 | 4.430 | 4.450 | 4.450 | 3,640,400 |
| 2024-05-29 | 4.450 | 4.590 | 4.430 | 4.510 | 4.510 | 4,663,400 |
| 2024-05-28 | 4.510 | 4.540 | 4.450 | 4.450 | 4.450 | 3,941,400 |
| 2024-05-27 | 4.600 | 4.660 | 4.460 | 4.550 | 4.550 | 4,182,100 |
| 2024-05-24 | 4.630 | 4.700 | 4.560 | 4.590 | 4.590 | 5,291,700 |
| 2024-05-23 | 4.780 | 4.930 | 4.640 | 4.660 | 4.660 | 8,213,600 |
| 2024-05-22 | 4.740 | 4.900 | 4.670 | 4.770 | 4.770 | 5,255,400 |
| 2024-05-21 | 4.700 | 4.750 | 4.660 | 4.700 | 4.700 | 4,532,600 |
| 2024-05-20 | 4.810 | 4.850 | 4.680 | 4.690 | 4.690 | 4,774,400 |
| 2024-05-17 | 4.790 | 4.840 | 4.700 | 4.800 | 4.800 | 4,712,400 |
| 2024-05-16 | 4.700 | 4.810 | 4.700 | 4.760 | 4.760 | 5,093,201 |
| 2024-05-15 | 4.670 | 4.780 | 4.620 | 4.710 | 4.710 | 5,314,200 |
| 2024-05-14 | 4.570 | 4.720 | 4.500 | 4.660 | 4.660 | 7,214,208 |
| 2024-05-13 | 4.570 | 4.590 | 4.410 | 4.480 | 4.480 | 5,126,000 |
| 2024-05-10 | 4.720 | 4.770 | 4.580 | 4.600 | 4.600 | 4,745,300 |
| 2024-05-09 | 4.600 | 4.720 | 4.600 | 4.690 | 4.690 | 4,329,700 |
| 2024-05-08 | 4.710 | 4.710 | 4.580 | 4.600 | 4.600 | 4,520,200 |
| 2024-05-07 | 4.740 | 4.750 | 4.620 | 4.680 | 4.680 | 6,046,700 |
| 2024-05-06 | 4.580 | 4.680 | 4.570 | 4.650 | 4.650 | 6,412,900 |
| 2024-04-30 | 4.540 | 4.630 | 4.430 | 4.510 | 4.510 | 7,826,400 |
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.