Anhui Deli Household Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.310 | 4.560 | 4.310 | 4.550 | 4.550 | 9,134,700 |
| 2024-04-26 | 4.200 | 4.240 | 4.110 | 4.220 | 4.220 | 5,268,100 |
| 2024-04-25 | 4.160 | 4.260 | 4.090 | 4.240 | 4.240 | 5,728,200 |
| 2024-04-24 | 4.010 | 4.180 | 4.010 | 4.160 | 4.160 | 5,902,200 |
| 2024-04-23 | 3.930 | 4.060 | 3.910 | 4.020 | 4.020 | 6,790,100 |
| 2024-04-22 | 4.060 | 4.070 | 3.860 | 3.920 | 3.920 | 6,287,200 |
| 2024-04-19 | 4.060 | 4.130 | 3.960 | 4.030 | 4.030 | 6,341,700 |
| 2024-04-18 | 4.080 | 4.170 | 3.910 | 4.080 | 4.080 | 10,560,662 |
| 2024-04-17 | 3.690 | 4.070 | 3.690 | 4.030 | 4.030 | 14,739,962 |
| 2024-04-16 | 4.200 | 4.200 | 3.850 | 3.850 | 3.850 | 6,116,100 |
| 2024-04-15 | 4.750 | 4.810 | 4.280 | 4.280 | 4.280 | 10,232,800 |
| 2024-04-12 | 4.800 | 4.880 | 4.730 | 4.750 | 4.750 | 4,221,200 |
| 2024-04-11 | 4.790 | 4.860 | 4.640 | 4.800 | 4.800 | 5,096,500 |
| 2024-04-10 | 4.980 | 5.000 | 4.720 | 4.790 | 4.790 | 5,981,700 |
| 2024-04-09 | 4.850 | 4.980 | 4.850 | 4.950 | 4.950 | 4,554,100 |
| 2024-04-08 | 5.100 | 5.100 | 4.850 | 4.850 | 4.850 | 5,421,400 |
| 2024-04-03 | 5.130 | 5.150 | 5.020 | 5.100 | 5.100 | 5,144,400 |
| 2024-04-02 | 5.080 | 5.180 | 5.050 | 5.160 | 5.160 | 5,350,312 |
| 2024-04-01 | 5.000 | 5.130 | 4.960 | 5.080 | 5.080 | 5,973,826 |
| 2024-03-29 | 4.880 | 4.970 | 4.860 | 4.970 | 4.970 | 1,872,400 |
| 2024-03-28 | 4.750 | 4.920 | 4.750 | 4.880 | 4.880 | 5,552,338 |
| 2024-03-27 | 4.850 | 4.960 | 4.770 | 4.780 | 4.780 | 5,320,800 |
| 2024-03-26 | 4.830 | 4.930 | 4.770 | 4.890 | 4.890 | 5,527,300 |
| 2024-03-25 | 4.990 | 5.020 | 4.820 | 4.840 | 4.840 | 6,107,900 |
| 2024-03-22 | 5.080 | 5.130 | 4.950 | 5.010 | 5.010 | 6,247,700 |
| 2024-03-21 | 5.040 | 5.220 | 5.000 | 5.100 | 5.100 | 8,590,100 |
| 2024-03-20 | 4.920 | 5.020 | 4.910 | 5.020 | 5.020 | 5,350,501 |
| 2024-03-19 | 4.950 | 5.030 | 4.910 | 4.930 | 4.930 | 5,576,415 |
| 2024-03-18 | 4.830 | 4.980 | 4.810 | 4.950 | 4.950 | 7,686,789 |
| 2024-03-15 | 4.700 | 4.830 | 4.700 | 4.810 | 4.810 | 8,464,900 |
| 2024-03-14 | 4.800 | 4.830 | 4.620 | 4.730 | 4.730 | 8,324,501 |
| 2024-03-13 | 4.720 | 4.830 | 4.700 | 4.760 | 4.760 | 9,179,189 |
| 2024-03-12 | 4.700 | 4.830 | 4.620 | 4.750 | 4.750 | 10,793,858 |
| 2024-03-11 | 4.560 | 4.760 | 4.540 | 4.700 | 4.700 | 11,072,550 |
| 2024-03-08 | 4.440 | 4.580 | 4.380 | 4.570 | 4.570 | 10,875,100 |
| 2024-03-07 | 4.420 | 4.520 | 4.370 | 4.440 | 4.440 | 7,267,800 |
| 2024-03-06 | 4.240 | 4.480 | 4.200 | 4.410 | 4.410 | 9,278,810 |
| 2024-03-05 | 4.410 | 4.430 | 4.200 | 4.230 | 4.230 | 8,367,000 |
| 2024-03-04 | 4.470 | 4.610 | 4.340 | 4.400 | 4.400 | 8,216,204 |
| 2024-03-01 | 4.530 | 4.640 | 4.400 | 4.510 | 4.510 | 9,312,989 |
| 2024-02-29 | 4.270 | 4.500 | 4.230 | 4.490 | 4.490 | 13,669,900 |
| 2024-02-28 | 4.870 | 5.080 | 4.320 | 4.350 | 4.350 | 23,560,050 |
| 2024-02-27 | 4.590 | 4.780 | 4.530 | 4.780 | 4.780 | 12,393,100 |
| 2024-02-26 | 4.530 | 4.780 | 4.450 | 4.600 | 4.600 | 17,200,101 |
| 2024-02-23 | 4.280 | 4.580 | 4.210 | 4.540 | 4.540 | 19,200,887 |
| 2024-02-22 | 4.100 | 4.260 | 4.050 | 4.250 | 4.250 | 15,961,886 |
| 2024-02-21 | 3.770 | 4.200 | 3.760 | 4.200 | 4.200 | 14,668,213 |
| 2024-02-20 | 3.830 | 3.860 | 3.680 | 3.820 | 3.820 | 12,488,439 |
| 2024-02-19 | 3.590 | 3.780 | 3.430 | 3.780 | 3.780 | 19,320,713 |
| 2024-02-08 | 3.480 | 3.730 | 3.140 | 3.590 | 3.590 | 31,123,569 |
| 2024-02-07 | 3.890 | 3.890 | 3.490 | 3.490 | 3.490 | 12,165,500 |
| 2024-02-06 | 3.920 | 4.080 | 3.870 | 3.880 | 3.880 | 16,177,500 |
| 2024-02-05 | 4.740 | 4.740 | 4.300 | 4.300 | 4.300 | 7,361,700 |
| 2024-02-02 | 5.220 | 5.270 | 4.630 | 4.780 | 4.780 | 10,889,900 |
| 2024-02-01 | 5.390 | 5.410 | 5.030 | 5.140 | 5.140 | 10,870,200 |
| 2024-01-31 | 5.920 | 5.990 | 5.390 | 5.410 | 5.410 | 12,755,500 |
| 2024-01-30 | 6.130 | 6.200 | 5.910 | 5.960 | 5.960 | 11,333,200 |
| 2024-01-29 | 6.750 | 6.750 | 6.200 | 6.210 | 6.210 | 15,078,600 |
| 2024-01-26 | 6.890 | 6.920 | 6.640 | 6.660 | 6.660 | 16,157,500 |
| 2024-01-25 | 6.680 | 6.950 | 6.460 | 6.780 | 6.780 | 32,251,100 |
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.