Anhui Deli Household Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.040 | 4.170 | 3.990 | 4.080 | 4.080 | 20,502,304 |
| 2025-01-21 | 4.220 | 4.240 | 4.010 | 4.070 | 4.070 | 25,579,300 |
| 2025-01-20 | 4.110 | 4.250 | 4.080 | 4.200 | 4.200 | 23,875,261 |
| 2025-01-17 | 4.400 | 4.410 | 4.180 | 4.190 | 4.190 | 36,473,200 |
| 2025-01-16 | 4.360 | 4.550 | 4.360 | 4.480 | 4.480 | 49,946,650 |
| 2025-01-15 | 4.690 | 4.860 | 4.460 | 4.460 | 4.460 | 71,384,455 |
| 2025-01-14 | 5.000 | 5.250 | 4.880 | 4.950 | 4.950 | 87,484,556 |
| 2025-01-13 | 5.570 | 5.600 | 4.770 | 4.770 | 4.770 | 88,697,056 |
| 2025-01-10 | 5.050 | 5.300 | 4.710 | 5.300 | 5.300 | 50,280,800 |
| 2025-01-09 | 4.380 | 4.820 | 4.310 | 4.820 | 4.820 | 30,375,754 |
| 2025-01-08 | 4.170 | 4.420 | 4.130 | 4.380 | 4.380 | 20,860,350 |
| 2025-01-07 | 3.980 | 4.200 | 3.920 | 4.200 | 4.200 | 10,032,033 |
| 2025-01-06 | 3.880 | 4.100 | 3.710 | 3.950 | 3.950 | 12,307,500 |
| 2025-01-03 | 4.130 | 4.180 | 3.870 | 3.880 | 3.880 | 12,106,376 |
| 2025-01-02 | 4.080 | 4.220 | 4.030 | 4.110 | 4.110 | 13,525,700 |
| 2024-12-31 | 4.230 | 4.380 | 4.080 | 4.100 | 4.100 | 13,755,801 |
| 2024-12-30 | 4.190 | 4.330 | 4.080 | 4.230 | 4.230 | 13,368,986 |
| 2024-12-27 | 4.200 | 4.290 | 4.150 | 4.240 | 4.240 | 8,139,300 |
| 2024-12-26 | 4.110 | 4.230 | 4.100 | 4.170 | 4.170 | 9,139,001 |
| 2024-12-25 | 4.250 | 4.250 | 4.050 | 4.120 | 4.120 | 10,813,200 |
| 2024-12-24 | 4.280 | 4.320 | 4.160 | 4.240 | 4.240 | 13,306,686 |
| 2024-12-23 | 4.690 | 4.710 | 4.250 | 4.280 | 4.280 | 18,496,900 |
| 2024-12-20 | 4.670 | 4.800 | 4.650 | 4.690 | 4.690 | 12,139,899 |
| 2024-12-19 | 4.660 | 4.730 | 4.590 | 4.660 | 4.660 | 10,382,850 |
| 2024-12-18 | 4.840 | 4.880 | 4.650 | 4.720 | 4.720 | 12,833,500 |
| 2024-12-17 | 5.240 | 5.260 | 4.780 | 4.820 | 4.820 | 16,456,383 |
| 2024-12-16 | 5.310 | 5.380 | 5.200 | 5.230 | 5.230 | 9,846,100 |
| 2024-12-13 | 5.390 | 5.420 | 5.280 | 5.290 | 5.290 | 9,406,400 |
| 2024-12-12 | 5.310 | 5.410 | 5.270 | 5.410 | 5.410 | 12,143,800 |
| 2024-12-11 | 5.150 | 5.390 | 5.100 | 5.300 | 5.300 | 15,213,400 |
| 2024-12-10 | 5.250 | 5.280 | 5.110 | 5.120 | 5.120 | 10,087,043 |
| 2024-12-09 | 5.090 | 5.130 | 5.030 | 5.130 | 5.130 | 9,596,225 |
| 2024-12-06 | 5.020 | 5.170 | 4.960 | 5.100 | 5.100 | 12,641,750 |
| 2024-12-05 | 4.980 | 5.000 | 4.940 | 4.990 | 4.990 | 7,042,500 |
| 2024-12-04 | 5.020 | 5.070 | 4.940 | 4.970 | 4.970 | 9,756,900 |
| 2024-12-03 | 5.070 | 5.130 | 4.990 | 5.070 | 5.070 | 11,141,000 |
| 2024-12-02 | 5.000 | 5.130 | 4.980 | 5.070 | 5.070 | 12,379,086 |
| 2024-11-29 | 4.970 | 5.030 | 4.860 | 4.960 | 4.960 | 15,489,150 |
| 2024-11-28 | 4.980 | 5.180 | 4.980 | 4.980 | 4.980 | 21,332,550 |
| 2024-11-27 | 5.000 | 5.050 | 4.710 | 5.010 | 5.010 | 20,126,150 |
| 2024-11-26 | 4.820 | 4.910 | 4.780 | 4.880 | 4.880 | 12,092,300 |
| 2024-11-25 | 4.630 | 4.810 | 4.580 | 4.810 | 4.810 | 12,634,700 |
| 2024-11-22 | 4.800 | 4.850 | 4.600 | 4.600 | 4.600 | 8,788,200 |
| 2024-11-21 | 4.710 | 4.830 | 4.680 | 4.800 | 4.800 | 9,140,600 |
| 2024-11-20 | 4.610 | 4.740 | 4.580 | 4.710 | 4.710 | 7,869,300 |
| 2024-11-19 | 4.500 | 4.620 | 4.430 | 4.600 | 4.600 | 9,281,600 |
| 2024-11-18 | 4.650 | 4.700 | 4.430 | 4.490 | 4.490 | 12,104,100 |
| 2024-11-15 | 4.770 | 4.820 | 4.600 | 4.610 | 4.610 | 10,081,925 |
| 2024-11-14 | 4.900 | 4.920 | 4.750 | 4.780 | 4.780 | 9,783,800 |
| 2024-11-13 | 4.930 | 5.030 | 4.810 | 4.920 | 4.920 | 12,874,900 |
| 2024-11-12 | 5.020 | 5.060 | 4.900 | 4.970 | 4.970 | 16,075,605 |
| 2024-11-11 | 4.910 | 5.050 | 4.870 | 5.020 | 5.020 | 19,069,323 |
| 2024-11-08 | 4.990 | 5.030 | 4.850 | 4.930 | 4.930 | 16,918,071 |
| 2024-11-07 | 4.770 | 4.950 | 4.750 | 4.950 | 4.950 | 18,663,207 |
| 2024-11-06 | 4.770 | 4.840 | 4.720 | 4.820 | 4.820 | 17,523,642 |
| 2024-11-05 | 4.690 | 4.800 | 4.660 | 4.770 | 4.770 | 19,826,820 |
| 2024-11-04 | 4.720 | 4.820 | 4.630 | 4.710 | 4.710 | 25,802,728 |
| 2024-11-01 | 5.690 | 5.690 | 4.680 | 4.740 | 4.740 | 57,811,566 |
| 2024-10-31 | 4.780 | 5.170 | 4.750 | 5.170 | 5.170 | 20,859,855 |
| 2024-10-30 | 4.630 | 4.870 | 4.610 | 4.700 | 4.700 | 16,389,254 |
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.