Anhui Deli Household Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.750 | 7.990 | 7.520 | 7.820 | 7.820 | 24,842,545 |
| 2025-10-22 | 8.060 | 8.140 | 7.810 | 7.820 | 7.820 | 28,071,000 |
| 2025-10-21 | 8.280 | 8.410 | 7.980 | 8.240 | 8.240 | 37,844,771 |
| 2025-10-20 | 8.800 | 9.050 | 8.490 | 8.510 | 8.510 | 57,220,619 |
| 2025-10-17 | 10.060 | 10.070 | 8.240 | 9.430 | 9.430 | 86,061,820 |
| 2025-10-16 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 5,970,900 |
| 2025-10-15 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2025-10-14 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2025-10-13 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2025-10-10 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2025-10-09 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2025-09-30 | 7.980 | 8.620 | 7.980 | 8.320 | 8.320 | 30,668,200 |
| 2025-09-29 | 7.380 | 7.900 | 7.280 | 7.840 | 7.840 | 16,730,100 |
| 2025-09-26 | 7.350 | 7.550 | 7.310 | 7.380 | 7.380 | 7,303,650 |
| 2025-09-25 | 7.600 | 7.630 | 7.370 | 7.410 | 7.410 | 7,561,805 |
| 2025-09-24 | 7.400 | 7.660 | 7.220 | 7.580 | 7.580 | 9,822,300 |
| 2025-09-23 | 7.520 | 7.600 | 7.070 | 7.330 | 7.330 | 9,141,500 |
| 2025-09-22 | 7.610 | 7.630 | 7.420 | 7.500 | 7.500 | 7,632,000 |
| 2025-09-19 | 7.650 | 7.690 | 7.380 | 7.640 | 7.640 | 8,532,400 |
| 2025-09-18 | 7.780 | 7.930 | 7.470 | 7.600 | 7.600 | 14,114,000 |
| 2025-09-17 | 7.850 | 7.930 | 7.700 | 7.760 | 7.760 | 11,833,100 |
| 2025-09-16 | 7.630 | 8.020 | 7.600 | 7.860 | 7.860 | 19,472,500 |
| 2025-09-15 | 7.610 | 7.740 | 7.300 | 7.630 | 7.630 | 13,031,200 |
| 2025-09-12 | 7.350 | 7.720 | 7.280 | 7.720 | 7.720 | 12,652,110 |
| 2025-09-11 | 7.310 | 7.370 | 7.200 | 7.350 | 7.350 | 8,394,300 |
| 2025-09-10 | 7.340 | 7.430 | 7.260 | 7.310 | 7.310 | 7,991,200 |
| 2025-09-09 | 7.580 | 7.650 | 7.270 | 7.350 | 7.350 | 9,388,600 |
| 2025-09-08 | 7.580 | 7.690 | 7.460 | 7.550 | 7.550 | 8,266,200 |
| 2025-09-05 | 7.450 | 7.650 | 7.240 | 7.590 | 7.590 | 9,905,700 |
| 2025-09-04 | 7.390 | 7.540 | 7.260 | 7.400 | 7.400 | 10,196,400 |
| 2025-09-03 | 7.550 | 7.580 | 7.370 | 7.390 | 7.390 | 10,008,800 |
| 2025-09-02 | 7.490 | 7.580 | 7.220 | 7.490 | 7.490 | 15,038,049 |
| 2025-09-01 | 7.670 | 7.670 | 7.200 | 7.420 | 7.420 | 14,363,020 |
| 2025-08-29 | 7.600 | 7.690 | 7.450 | 7.580 | 7.580 | 9,605,900 |
| 2025-08-28 | 7.600 | 7.730 | 7.360 | 7.680 | 7.680 | 15,666,900 |
| 2025-08-27 | 7.880 | 7.880 | 7.600 | 7.600 | 7.600 | 16,926,100 |
| 2025-08-26 | 7.800 | 8.020 | 7.560 | 7.860 | 7.860 | 30,493,229 |
| 2025-08-25 | 7.450 | 8.000 | 7.450 | 7.840 | 7.840 | 43,192,339 |
| 2025-08-22 | 7.250 | 7.310 | 7.140 | 7.270 | 7.270 | 9,469,100 |
| 2025-08-21 | 7.500 | 7.500 | 7.230 | 7.260 | 7.260 | 13,175,100 |
| 2025-08-20 | 7.130 | 7.300 | 7.030 | 7.300 | 7.300 | 13,102,100 |
| 2025-08-19 | 7.230 | 7.250 | 7.040 | 7.190 | 7.190 | 24,622,600 |
| 2025-08-18 | 7.410 | 7.510 | 7.200 | 7.250 | 7.250 | 21,019,400 |
| 2025-08-15 | 7.170 | 7.440 | 7.110 | 7.350 | 7.350 | 16,191,600 |
| 2025-08-14 | 7.110 | 7.440 | 7.110 | 7.190 | 7.190 | 17,939,200 |
| 2025-08-13 | 6.840 | 7.330 | 6.800 | 7.240 | 7.240 | 28,085,355 |
| 2025-08-12 | 6.780 | 6.980 | 6.720 | 6.840 | 6.840 | 26,313,000 |
| 2025-08-11 | 6.360 | 6.880 | 6.350 | 6.780 | 6.780 | 32,893,318 |
| 2025-08-08 | 6.330 | 6.360 | 6.200 | 6.290 | 6.290 | 12,490,366 |
| 2025-08-07 | 6.210 | 6.520 | 6.160 | 6.330 | 6.330 | 25,609,100 |
| 2025-08-06 | 6.100 | 6.350 | 6.000 | 6.180 | 6.180 | 25,420,799 |
| 2025-08-05 | 5.970 | 6.090 | 5.970 | 6.080 | 6.080 | 8,706,200 |
| 2025-08-04 | 5.900 | 5.980 | 5.800 | 5.980 | 5.980 | 7,007,500 |
| 2025-08-01 | 5.910 | 5.980 | 5.870 | 5.950 | 5.950 | 6,749,800 |
| 2025-07-31 | 6.000 | 6.080 | 5.840 | 5.860 | 5.860 | 9,220,500 |
| 2025-07-30 | 5.970 | 6.090 | 5.890 | 6.020 | 6.020 | 8,451,000 |
| 2025-07-29 | 6.060 | 6.080 | 5.850 | 5.980 | 5.980 | 10,122,701 |
| 2025-07-28 | 6.110 | 6.150 | 6.050 | 6.060 | 6.060 | 7,310,000 |
| 2025-07-25 | 6.020 | 6.170 | 5.970 | 6.100 | 6.100 | 12,607,826 |
| 2025-07-24 | 5.940 | 6.020 | 5.890 | 6.000 | 6.000 | 7,576,300 |
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.