Anhui Deli Household Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 12.130 | 12.300 | 11.840 | 12.120 | 12.120 | 9,346,805 |
| 2026-01-16 | 12.550 | 12.600 | 11.940 | 12.130 | 12.130 | 10,893,400 |
| 2026-01-15 | 12.410 | 12.410 | 11.900 | 12.320 | 12.320 | 15,521,200 |
| 2026-01-14 | 12.580 | 12.800 | 12.200 | 12.420 | 12.420 | 18,332,010 |
| 2026-01-13 | 13.290 | 13.290 | 12.400 | 12.530 | 12.530 | 21,593,414 |
| 2026-01-12 | 13.120 | 13.450 | 12.790 | 13.420 | 13.420 | 21,532,958 |
| 2026-01-09 | 13.110 | 13.400 | 12.670 | 12.910 | 12.910 | 20,979,898 |
| 2026-01-08 | 12.660 | 13.310 | 12.580 | 13.100 | 13.100 | 23,851,913 |
| 2026-01-07 | 12.690 | 12.860 | 12.440 | 12.670 | 12.670 | 29,315,913 |
| 2026-01-06 | 12.920 | 13.500 | 12.670 | 12.820 | 12.820 | 47,810,160 |
| 2026-01-05 | 12.090 | 12.940 | 11.960 | 12.940 | 12.940 | 16,949,813 |
| 2025-12-31 | 11.900 | 12.000 | 11.580 | 11.760 | 11.760 | 29,018,073 |
| 2025-12-30 | 11.270 | 12.460 | 10.730 | 12.080 | 12.080 | 61,697,984 |
| 2025-12-29 | 10.920 | 11.620 | 10.920 | 11.620 | 11.620 | 39,793,059 |
| 2025-12-26 | 9.690 | 10.560 | 9.600 | 10.560 | 10.560 | 29,331,716 |
| 2025-12-25 | 10.070 | 10.150 | 9.480 | 9.600 | 9.600 | 38,050,769 |
| 2025-12-24 | 11.780 | 11.790 | 10.100 | 10.350 | 10.350 | 54,651,818 |
| 2025-12-23 | 10.080 | 11.020 | 10.020 | 11.020 | 11.020 | 28,041,900 |
| 2025-12-22 | 9.850 | 10.200 | 9.810 | 10.020 | 10.020 | 16,175,800 |
| 2025-12-19 | 9.920 | 10.000 | 9.740 | 9.850 | 9.850 | 13,673,800 |
| 2025-12-18 | 9.300 | 10.040 | 9.200 | 9.810 | 9.810 | 19,878,915 |
| 2025-12-17 | 9.220 | 9.380 | 8.940 | 9.320 | 9.320 | 10,199,130 |
| 2025-12-16 | 9.130 | 9.680 | 9.040 | 9.130 | 9.130 | 11,367,200 |
| 2025-12-15 | 9.430 | 9.430 | 9.110 | 9.130 | 9.130 | 8,228,400 |
| 2025-12-12 | 9.440 | 9.620 | 9.240 | 9.450 | 9.450 | 10,682,068 |
| 2025-12-11 | 9.680 | 9.680 | 9.350 | 9.370 | 9.370 | 11,025,300 |
| 2025-12-10 | 9.440 | 9.780 | 9.410 | 9.680 | 9.680 | 12,094,910 |
| 2025-12-09 | 9.140 | 9.430 | 9.110 | 9.360 | 9.360 | 9,461,670 |
| 2025-12-08 | 9.230 | 9.300 | 9.100 | 9.140 | 9.140 | 9,681,600 |
| 2025-12-05 | 9.050 | 9.300 | 8.910 | 9.200 | 9.200 | 11,980,800 |
| 2025-12-04 | 9.360 | 9.420 | 9.040 | 9.060 | 9.060 | 15,710,467 |
| 2025-12-03 | 8.860 | 9.580 | 8.800 | 9.280 | 9.280 | 22,909,882 |
| 2025-12-02 | 8.800 | 8.900 | 8.620 | 8.840 | 8.840 | 9,247,130 |
| 2025-12-01 | 8.830 | 9.020 | 8.720 | 8.780 | 8.780 | 9,719,900 |
| 2025-11-28 | 8.550 | 8.830 | 8.500 | 8.790 | 8.790 | 10,761,609 |
| 2025-11-27 | 8.450 | 8.700 | 8.420 | 8.600 | 8.600 | 10,067,000 |
| 2025-11-26 | 8.370 | 8.630 | 8.330 | 8.400 | 8.400 | 9,412,400 |
| 2025-11-25 | 8.170 | 8.450 | 8.130 | 8.370 | 8.370 | 8,407,100 |
| 2025-11-24 | 8.400 | 8.410 | 8.010 | 8.150 | 8.150 | 9,668,900 |
| 2025-11-21 | 8.620 | 8.740 | 8.180 | 8.260 | 8.260 | 16,301,700 |
| 2025-11-20 | 8.660 | 8.980 | 8.550 | 8.700 | 8.700 | 13,038,800 |
| 2025-11-19 | 8.810 | 8.900 | 8.530 | 8.610 | 8.610 | 8,467,700 |
| 2025-11-18 | 8.860 | 8.880 | 8.580 | 8.780 | 8.780 | 9,989,501 |
| 2025-11-17 | 8.880 | 8.970 | 8.580 | 8.850 | 8.850 | 12,049,800 |
| 2025-11-14 | 8.700 | 8.980 | 8.690 | 8.810 | 8.810 | 12,185,402 |
| 2025-11-13 | 8.600 | 8.780 | 8.450 | 8.730 | 8.730 | 11,159,505 |
| 2025-11-12 | 8.760 | 8.800 | 8.550 | 8.620 | 8.620 | 10,281,900 |
| 2025-11-11 | 8.950 | 8.950 | 8.680 | 8.780 | 8.780 | 12,334,900 |
| 2025-11-10 | 8.990 | 9.200 | 8.800 | 8.860 | 8.860 | 19,407,401 |
| 2025-11-07 | 8.450 | 9.240 | 8.360 | 8.960 | 8.960 | 31,623,750 |
| 2025-11-06 | 8.540 | 8.690 | 8.350 | 8.440 | 8.440 | 12,624,800 |
| 2025-11-05 | 8.470 | 8.650 | 8.340 | 8.600 | 8.600 | 13,134,491 |
| 2025-11-04 | 8.720 | 8.760 | 8.350 | 8.460 | 8.460 | 15,861,501 |
| 2025-11-03 | 8.460 | 8.750 | 8.460 | 8.720 | 8.720 | 20,694,695 |
| 2025-10-31 | 8.280 | 8.650 | 8.230 | 8.390 | 8.390 | 17,667,810 |
| 2025-10-30 | 8.470 | 8.650 | 8.260 | 8.270 | 8.270 | 17,132,000 |
| 2025-10-29 | 8.490 | 8.600 | 8.340 | 8.510 | 8.510 | 21,439,954 |
| 2025-10-28 | 8.410 | 8.710 | 8.230 | 8.420 | 8.420 | 37,710,700 |
| 2025-10-27 | 7.500 | 8.250 | 7.490 | 8.250 | 8.250 | 26,504,600 |
| 2025-10-24 | 7.760 | 7.810 | 7.500 | 7.500 | 7.500 | 19,919,900 |
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.