Anhui Deli Household Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.230	12.450	12.010	12.290	12.290	7,376,600
2026-04-21	12.090	12.290	12.010	12.230	12.230	5,448,100
2026-04-20	12.060	12.130	11.930	12.080	12.080	4,430,800
2026-04-17	12.150	12.250	12.030	12.060	12.060	6,144,700
2026-04-16	12.120	12.380	12.050	12.150	12.150	7,062,000
2026-04-15	12.110	12.290	12.000	12.100	12.100	5,536,300
2026-04-14	11.880	12.210	11.850	12.130	12.130	5,476,000
2026-04-13	12.020	12.080	11.790	11.840	11.840	4,929,000
2026-04-10	12.160	12.280	12.040	12.050	12.050	5,262,800
2026-04-09	12.050	12.350	12.000	12.030	12.030	6,810,400
2026-04-08	11.760	12.180	11.670	12.160	12.160	6,571,644
2026-04-07	11.290	11.660	11.130	11.570	11.570	6,352,000
2026-04-03	11.710	11.710	10.970	11.260	11.260	9,550,600
2026-04-02	11.620	11.950	11.450	11.550	11.550	8,021,843
2026-04-01	11.550	11.680	11.350	11.630	11.630	5,641,300
2026-03-31	11.770	11.770	11.340	11.350	11.350	6,073,900
2026-03-30	11.400	11.810	11.280	11.770	11.770	7,050,500
2026-03-27	11.300	11.630	11.220	11.420	11.420	6,212,600
2026-03-26	11.430	11.640	11.280	11.350	11.350	6,965,478
2026-03-25	11.440	11.580	11.180	11.440	11.440	7,873,243
2026-03-24	10.800	11.490	10.780	11.440	11.440	13,974,300
2026-03-23	11.530	11.530	10.590	10.590	10.590	13,735,500
2026-03-20	12.000	12.140	11.750	11.770	11.770	4,711,000
2026-03-19	12.200	12.270	11.900	11.980	11.980	6,034,500
2026-03-18	11.900	12.310	11.720	12.200	12.200	7,195,000
2026-03-17	12.360	12.450	11.850	11.890	11.890	7,527,800
2026-03-16	12.370	12.480	12.130	12.350	12.350	8,495,800
2026-03-13	12.590	12.630	12.330	12.350	12.350	7,151,800
2026-03-12	12.940	13.200	12.510	12.580	12.580	9,537,700
2026-03-11	13.500	13.510	12.730	12.800	12.800	12,587,200
2026-03-10	13.100	13.540	13.020	13.400	13.400	11,606,850
2026-03-09	12.780	13.130	12.530	13.020	13.020	10,704,200
2026-03-06	12.680	13.180	12.630	12.940	12.940	10,191,400
2026-03-05	12.370	12.990	12.270	12.720	12.720	12,635,400
2026-03-04	12.060	12.250	11.920	12.100	12.100	6,325,400
2026-03-03	12.480	12.680	12.150	12.180	12.180	8,434,000
2026-03-02	12.590	12.880	12.260	12.480	12.480	12,056,100
2026-02-27	12.550	12.760	12.310	12.660	12.660	6,459,986
2026-02-26	13.090	13.090	12.500	12.550	12.550	9,867,786
2026-02-25	12.670	13.120	12.540	12.920	12.920	10,866,800
2026-02-24	12.210	12.770	12.210	12.610	12.610	9,155,700
2026-02-13	12.220	12.310	12.060	12.160	12.160	4,671,000
2026-02-12	12.300	12.420	12.150	12.160	12.160	5,819,100
2026-02-11	12.430	12.520	12.130	12.260	12.260	7,637,500
2026-02-10	12.600	12.600	12.260	12.480	12.480	6,284,200
2026-02-09	12.350	12.510	12.020	12.490	12.490	10,689,800
2026-02-06	11.990	12.390	11.900	12.250	12.250	11,195,220
2026-02-05	12.290	12.580	11.970	11.970	11.970	10,327,700
2026-02-04	12.420	12.660	12.220	12.340	12.340	9,554,105
2026-02-03	12.050	12.450	11.990	12.300	12.300	8,974,000
2026-02-02	12.220	12.400	11.960	12.010	12.010	9,668,900
2026-01-30	11.890	12.330	11.660	12.150	12.150	12,365,910
2026-01-29	11.680	12.350	11.380	11.910	11.910	15,577,400
2026-01-28	12.120	12.150	11.720	11.780	11.780	10,398,500
2026-01-27	12.030	12.250	11.820	12.120	12.120	13,089,440
2026-01-26	12.460	12.840	12.010	12.100	12.100	15,498,310
2026-01-23	12.220	12.710	11.980	12.350	12.350	15,144,800
2026-01-22	12.180	12.250	12.040	12.080	12.080	7,161,502
2026-01-21	12.000	12.250	11.810	12.180	12.180	9,538,700
2026-01-20	12.060	12.380	11.880	12.040	12.040	10,054,100

← NewerPage 3 of 5 · 243 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.