Anhui Deli Household Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.960 | 6.020 | 5.900 | 5.920 | 5.920 | 7,586,100 |
| 2025-07-22 | 6.020 | 6.050 | 5.900 | 5.930 | 5.930 | 8,337,700 |
| 2025-07-21 | 5.890 | 6.040 | 5.860 | 6.020 | 6.020 | 11,250,200 |
| 2025-07-18 | 5.960 | 5.980 | 5.830 | 5.860 | 5.860 | 6,875,900 |
| 2025-07-17 | 5.990 | 6.010 | 5.910 | 5.960 | 5.960 | 6,084,700 |
| 2025-07-16 | 5.860 | 6.010 | 5.800 | 5.990 | 5.990 | 11,228,605 |
| 2025-07-15 | 6.050 | 6.060 | 5.730 | 5.790 | 5.790 | 13,490,405 |
| 2025-07-14 | 6.150 | 6.150 | 6.050 | 6.080 | 6.080 | 6,036,198 |
| 2025-07-11 | 6.180 | 6.190 | 6.050 | 6.100 | 6.100 | 8,776,600 |
| 2025-07-10 | 6.130 | 6.200 | 6.110 | 6.170 | 6.170 | 7,300,600 |
| 2025-07-09 | 6.200 | 6.230 | 6.130 | 6.160 | 6.160 | 9,541,600 |
| 2025-07-08 | 6.050 | 6.300 | 5.980 | 6.230 | 6.230 | 15,346,400 |
| 2025-07-07 | 6.020 | 6.120 | 5.970 | 6.050 | 6.050 | 11,511,100 |
| 2025-07-04 | 6.120 | 6.300 | 6.010 | 6.020 | 6.020 | 15,388,200 |
| 2025-07-03 | 6.170 | 6.230 | 6.080 | 6.150 | 6.150 | 18,067,871 |
| 2025-07-02 | 6.060 | 6.230 | 5.990 | 6.230 | 6.230 | 19,033,266 |
| 2025-07-01 | 6.100 | 6.230 | 5.900 | 6.020 | 6.020 | 14,129,600 |
| 2025-06-30 | 5.900 | 6.140 | 5.850 | 6.100 | 6.100 | 13,264,198 |
| 2025-06-27 | 5.870 | 5.920 | 5.810 | 5.840 | 5.840 | 5,604,700 |
| 2025-06-26 | 5.900 | 5.940 | 5.780 | 5.840 | 5.840 | 9,293,772 |
| 2025-06-25 | 5.960 | 6.000 | 5.830 | 5.900 | 5.900 | 10,409,901 |
| 2025-06-24 | 5.880 | 6.020 | 5.860 | 5.960 | 5.960 | 11,827,001 |
| 2025-06-23 | 5.600 | 5.910 | 5.550 | 5.880 | 5.880 | 14,563,201 |
| 2025-06-20 | 5.660 | 5.800 | 5.640 | 5.690 | 5.690 | 12,439,887 |
| 2025-06-19 | 5.600 | 5.830 | 5.580 | 5.630 | 5.630 | 15,547,705 |
| 2025-06-18 | 5.550 | 5.630 | 5.510 | 5.600 | 5.600 | 8,278,900 |
| 2025-06-17 | 5.750 | 5.750 | 5.520 | 5.570 | 5.570 | 10,952,488 |
| 2025-06-16 | 5.680 | 5.770 | 5.600 | 5.700 | 5.700 | 8,281,198 |
| 2025-06-13 | 5.980 | 5.980 | 5.670 | 5.680 | 5.680 | 16,918,900 |
| 2025-06-12 | 5.940 | 6.200 | 5.920 | 5.980 | 5.980 | 17,304,300 |
| 2025-06-11 | 5.980 | 6.010 | 5.920 | 5.940 | 5.940 | 7,122,700 |
| 2025-06-10 | 6.080 | 6.100 | 5.880 | 5.970 | 5.970 | 10,063,400 |
| 2025-06-09 | 6.080 | 6.130 | 6.060 | 6.090 | 6.090 | 6,408,800 |
| 2025-06-06 | 6.060 | 6.080 | 5.970 | 6.070 | 6.070 | 7,648,300 |
| 2025-06-05 | 6.120 | 6.130 | 5.990 | 6.030 | 6.030 | 8,647,700 |
| 2025-06-04 | 6.000 | 6.120 | 5.950 | 6.110 | 6.110 | 10,808,804 |
| 2025-06-03 | 5.950 | 6.030 | 5.860 | 6.000 | 6.000 | 12,357,100 |
| 2025-05-30 | 6.140 | 6.180 | 5.860 | 5.950 | 5.950 | 14,991,330 |
| 2025-05-29 | 6.120 | 6.230 | 6.100 | 6.160 | 6.160 | 10,282,710 |
| 2025-05-28 | 6.250 | 6.300 | 6.110 | 6.150 | 6.150 | 8,465,700 |
| 2025-05-27 | 6.200 | 6.290 | 6.120 | 6.240 | 6.240 | 10,861,701 |
| 2025-05-26 | 6.120 | 6.240 | 6.050 | 6.190 | 6.190 | 11,248,399 |
| 2025-05-23 | 6.240 | 6.250 | 6.100 | 6.100 | 6.100 | 22,155,500 |
| 2025-05-22 | 6.360 | 6.430 | 6.170 | 6.180 | 6.180 | 17,522,597 |
| 2025-05-21 | 6.460 | 6.500 | 6.210 | 6.330 | 6.330 | 23,272,310 |
| 2025-05-20 | 6.570 | 6.710 | 6.420 | 6.500 | 6.500 | 46,578,730 |
| 2025-05-19 | 5.930 | 6.570 | 5.930 | 6.570 | 6.570 | 36,429,414 |
| 2025-05-16 | 5.900 | 6.000 | 5.840 | 5.970 | 5.970 | 13,801,000 |
| 2025-05-15 | 5.850 | 5.960 | 5.800 | 5.910 | 5.910 | 17,342,700 |
| 2025-05-14 | 6.000 | 6.000 | 5.750 | 5.900 | 5.900 | 30,264,600 |
| 2025-05-13 | 6.300 | 6.450 | 5.800 | 6.090 | 6.090 | 52,619,700 |
| 2025-05-12 | 6.180 | 6.470 | 6.140 | 6.400 | 6.400 | 64,989,674 |
| 2025-05-09 | 7.630 | 7.690 | 6.820 | 6.820 | 6.820 | 30,799,800 |
| 2025-05-08 | 7.530 | 7.620 | 7.420 | 7.580 | 7.580 | 12,756,870 |
| 2025-05-07 | 7.480 | 7.790 | 7.280 | 7.630 | 7.630 | 21,277,370 |
| 2025-05-06 | 7.450 | 7.550 | 7.240 | 7.420 | 7.420 | 11,063,600 |
| 2025-04-30 | 7.620 | 7.620 | 7.290 | 7.420 | 7.420 | 10,912,400 |
| 2025-04-29 | 7.250 | 7.510 | 7.160 | 7.470 | 7.470 | 12,936,200 |
| 2025-04-28 | 7.260 | 7.390 | 7.080 | 7.290 | 7.290 | 9,869,101 |
| 2025-04-25 | 7.260 | 7.360 | 7.140 | 7.300 | 7.300 | 12,383,600 |
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.