Anhui Deli Household Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.260 | 7.360 | 7.140 | 7.300 | 7.300 | 12,383,600 |
| 2025-04-24 | 7.520 | 7.670 | 7.150 | 7.260 | 7.260 | 16,784,400 |
| 2025-04-23 | 7.290 | 7.500 | 7.210 | 7.430 | 7.430 | 20,292,900 |
| 2025-04-22 | 7.340 | 7.400 | 6.900 | 7.290 | 7.290 | 23,508,010 |
| 2025-04-21 | 7.900 | 8.020 | 7.340 | 7.480 | 7.480 | 39,198,397 |
| 2025-04-18 | 7.500 | 8.190 | 7.490 | 8.140 | 8.140 | 29,724,263 |
| 2025-04-17 | 7.460 | 7.600 | 7.270 | 7.470 | 7.470 | 16,388,387 |
| 2025-04-16 | 7.670 | 7.690 | 7.150 | 7.440 | 7.440 | 25,624,044 |
| 2025-04-15 | 7.650 | 7.800 | 7.450 | 7.740 | 7.740 | 27,802,800 |
| 2025-04-14 | 7.450 | 7.850 | 7.350 | 7.460 | 7.460 | 31,097,501 |
| 2025-04-11 | 6.950 | 7.680 | 6.950 | 7.430 | 7.430 | 28,124,200 |
| 2025-04-10 | 7.120 | 7.230 | 6.910 | 7.020 | 7.020 | 25,548,400 |
| 2025-04-09 | 6.480 | 7.150 | 6.150 | 6.900 | 6.900 | 41,768,900 |
| 2025-04-08 | 6.050 | 6.580 | 6.030 | 6.500 | 6.500 | 23,061,801 |
| 2025-04-07 | 6.230 | 6.500 | 5.990 | 6.060 | 6.060 | 23,290,088 |
| 2025-04-03 | 6.470 | 6.760 | 6.290 | 6.660 | 6.660 | 30,652,700 |
| 2025-04-02 | 5.970 | 6.490 | 5.810 | 6.490 | 6.490 | 14,925,600 |
| 2025-04-01 | 5.930 | 6.010 | 5.780 | 5.900 | 5.900 | 8,544,000 |
| 2025-03-31 | 5.990 | 6.090 | 5.760 | 5.900 | 5.900 | 12,894,600 |
| 2025-03-28 | 6.020 | 6.120 | 5.860 | 6.000 | 6.000 | 14,134,700 |
| 2025-03-27 | 6.500 | 6.580 | 5.980 | 6.030 | 6.030 | 21,407,100 |
| 2025-03-26 | 6.290 | 6.560 | 6.280 | 6.500 | 6.500 | 15,656,900 |
| 2025-03-25 | 6.530 | 6.550 | 6.280 | 6.320 | 6.320 | 13,968,600 |
| 2025-03-24 | 6.530 | 6.550 | 6.250 | 6.400 | 6.400 | 16,878,600 |
| 2025-03-21 | 6.490 | 6.730 | 6.240 | 6.480 | 6.480 | 20,859,000 |
| 2025-03-20 | 6.290 | 6.570 | 6.250 | 6.500 | 6.500 | 18,325,100 |
| 2025-03-19 | 6.430 | 6.660 | 6.210 | 6.320 | 6.320 | 21,495,500 |
| 2025-03-18 | 6.300 | 6.490 | 6.210 | 6.470 | 6.470 | 33,476,600 |
| 2025-03-17 | 5.770 | 6.290 | 5.730 | 6.290 | 6.290 | 34,932,701 |
| 2025-03-14 | 5.720 | 5.840 | 5.610 | 5.720 | 5.720 | 22,655,900 |
| 2025-03-13 | 5.350 | 5.770 | 5.220 | 5.670 | 5.670 | 22,129,870 |
| 2025-03-12 | 5.160 | 5.410 | 5.160 | 5.350 | 5.350 | 15,576,000 |
| 2025-03-11 | 5.060 | 5.180 | 5.030 | 5.150 | 5.150 | 9,024,600 |
| 2025-03-10 | 5.010 | 5.250 | 5.010 | 5.140 | 5.140 | 11,659,586 |
| 2025-03-07 | 5.030 | 5.070 | 4.980 | 5.010 | 5.010 | 7,231,090 |
| 2025-03-06 | 4.990 | 5.100 | 4.940 | 5.060 | 5.060 | 9,209,220 |
| 2025-03-05 | 5.100 | 5.110 | 4.920 | 4.990 | 4.990 | 8,445,200 |
| 2025-03-04 | 5.040 | 5.100 | 5.010 | 5.090 | 5.090 | 7,055,300 |
| 2025-03-03 | 5.000 | 5.110 | 4.990 | 5.050 | 5.050 | 8,516,300 |
| 2025-02-28 | 5.100 | 5.110 | 4.980 | 4.980 | 4.980 | 7,563,500 |
| 2025-02-27 | 5.140 | 5.140 | 4.980 | 5.110 | 5.110 | 9,769,600 |
| 2025-02-26 | 5.150 | 5.190 | 5.040 | 5.100 | 5.100 | 10,214,700 |
| 2025-02-25 | 5.190 | 5.250 | 5.070 | 5.100 | 5.100 | 11,229,500 |
| 2025-02-24 | 5.180 | 5.310 | 5.020 | 5.240 | 5.240 | 13,947,533 |
| 2025-02-21 | 5.170 | 5.240 | 5.030 | 5.180 | 5.180 | 11,957,299 |
| 2025-02-20 | 5.200 | 5.290 | 5.100 | 5.170 | 5.170 | 13,109,799 |
| 2025-02-19 | 5.010 | 5.320 | 4.920 | 5.240 | 5.240 | 21,966,999 |
| 2025-02-18 | 5.070 | 5.220 | 4.920 | 4.940 | 4.940 | 15,401,900 |
| 2025-02-17 | 4.960 | 5.180 | 4.800 | 5.070 | 5.070 | 22,473,500 |
| 2025-02-14 | 5.050 | 5.090 | 4.880 | 4.950 | 4.950 | 19,156,100 |
| 2025-02-13 | 4.870 | 5.220 | 4.820 | 5.080 | 5.080 | 38,354,987 |
| 2025-02-12 | 4.760 | 4.880 | 4.650 | 4.880 | 4.880 | 33,602,270 |
| 2025-02-11 | 4.650 | 4.940 | 4.650 | 4.700 | 4.700 | 44,922,240 |
| 2025-02-10 | 4.270 | 4.680 | 4.240 | 4.680 | 4.680 | 42,966,811 |
| 2025-02-07 | 4.160 | 4.260 | 4.140 | 4.250 | 4.250 | 16,750,800 |
| 2025-02-06 | 4.180 | 4.180 | 4.060 | 4.170 | 4.170 | 12,838,704 |
| 2025-02-05 | 4.110 | 4.160 | 4.070 | 4.130 | 4.130 | 10,294,304 |
| 2025-01-27 | 4.150 | 4.240 | 4.070 | 4.080 | 4.080 | 13,774,910 |
| 2025-01-24 | 4.160 | 4.220 | 4.080 | 4.150 | 4.150 | 14,839,710 |
| 2025-01-23 | 4.090 | 4.240 | 4.070 | 4.160 | 4.160 | 21,432,800 |
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.