Shandong Fiberglass Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.030 | 4.050 | 3.960 | 3.990 | 3.990 | 1,182,220 |
| 2024-07-23 | 4.120 | 4.140 | 4.050 | 4.050 | 4.050 | 1,072,460 |
| 2024-07-22 | 4.110 | 4.120 | 4.060 | 4.100 | 4.100 | 1,036,180 |
| 2024-07-19 | 4.030 | 4.110 | 4.010 | 4.100 | 4.100 | 1,865,920 |
| 2024-07-18 | 4.030 | 4.070 | 3.970 | 4.040 | 4.040 | 1,826,782 |
| 2024-07-17 | 4.120 | 4.130 | 4.050 | 4.080 | 4.080 | 1,757,160 |
| 2024-07-16 | 4.180 | 4.180 | 4.110 | 4.130 | 4.130 | 1,214,806 |
| 2024-07-15 | 4.270 | 4.300 | 4.150 | 4.180 | 4.180 | 1,679,906 |
| 2024-07-12 | 4.310 | 4.370 | 4.280 | 4.310 | 4.310 | 1,855,940 |
| 2024-07-11 | 4.270 | 4.350 | 4.230 | 4.320 | 4.320 | 2,456,900 |
| 2024-07-10 | 4.220 | 4.280 | 4.180 | 4.200 | 4.200 | 1,413,420 |
| 2024-07-09 | 4.270 | 4.320 | 4.180 | 4.280 | 4.280 | 1,745,011 |
| 2024-07-08 | 4.430 | 4.450 | 4.270 | 4.280 | 4.280 | 1,893,180 |
| 2024-07-05 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2024-07-04 | 4.450 | 4.500 | 4.330 | 4.340 | 4.340 | 2,244,072 |
| 2024-07-03 | 4.450 | 4.540 | 4.410 | 4.460 | 4.460 | 1,957,880 |
| 2024-07-02 | 4.420 | 4.480 | 4.370 | 4.450 | 4.450 | 2,194,192 |
| 2024-07-01 | 4.350 | 4.450 | 4.310 | 4.440 | 4.440 | 2,688,772 |
| 2024-06-28 | 4.620 | 4.690 | 4.360 | 4.410 | 4.410 | 5,416,380 |
| 2024-06-27 | 4.740 | 4.770 | 4.640 | 4.690 | 4.690 | 2,109,300 |
| 2024-06-26 | 4.770 | 4.790 | 4.610 | 4.790 | 4.790 | 2,977,244 |
| 2024-06-25 | 4.940 | 4.940 | 4.720 | 4.800 | 4.800 | 4,560,720 |
| 2024-06-24 | 4.700 | 5.160 | 4.640 | 4.940 | 4.940 | 8,820,886 |
| 2024-06-21 | 4.690 | 4.750 | 4.600 | 4.740 | 4.740 | 1,508,880 |
| 2024-06-20 | 4.750 | 4.760 | 4.650 | 4.690 | 4.690 | 1,444,000 |
| 2024-06-19 | 4.740 | 4.760 | 4.710 | 4.720 | 4.720 | 795,500 |
| 2024-06-18 | 4.720 | 4.750 | 4.680 | 4.740 | 4.740 | 976,427 |
| 2024-06-17 | 4.760 | 4.760 | 4.690 | 4.710 | 4.710 | 1,277,347 |
| 2024-06-14 | 4.750 | 4.780 | 4.670 | 4.770 | 4.770 | 1,163,840 |
| 2024-06-13 | 4.840 | 4.860 | 4.730 | 4.750 | 4.750 | 1,184,712 |
| 2024-06-12 | 4.800 | 4.880 | 4.790 | 4.830 | 4.830 | 1,230,700 |
| 2024-06-11 | 4.830 | 4.870 | 4.710 | 4.850 | 4.850 | 1,826,600 |
| 2024-06-07 | 4.800 | 4.870 | 4.760 | 4.820 | 4.820 | 1,925,435 |
| 2024-06-06 | 4.900 | 5.020 | 4.660 | 4.720 | 4.720 | 3,883,280 |
| 2024-06-05 | 5.100 | 5.100 | 4.960 | 4.970 | 4.970 | 1,399,080 |
| 2024-06-04 | 5.150 | 5.160 | 5.070 | 5.100 | 5.048 | 1,998,140 |
| 2024-06-03 | 5.370 | 5.390 | 5.130 | 5.170 | 5.117 | 2,365,640 |
| 2024-05-31 | 5.360 | 5.450 | 5.350 | 5.370 | 5.315 | 1,428,620 |
| 2024-05-30 | 5.430 | 5.510 | 5.340 | 5.380 | 5.325 | 1,936,680 |
| 2024-05-29 | 5.430 | 5.490 | 5.400 | 5.450 | 5.394 | 1,377,260 |
| 2024-05-28 | 5.520 | 5.560 | 5.400 | 5.400 | 5.345 | 1,981,440 |
| 2024-05-27 | 5.560 | 5.570 | 5.420 | 5.490 | 5.434 | 1,947,440 |
| 2024-05-24 | 5.610 | 5.650 | 5.550 | 5.560 | 5.503 | 1,545,440 |
| 2024-05-23 | 5.760 | 5.770 | 5.600 | 5.600 | 5.543 | 1,961,660 |
| 2024-05-22 | 5.770 | 5.810 | 5.720 | 5.750 | 5.691 | 1,417,920 |
| 2024-05-21 | 5.850 | 5.850 | 5.710 | 5.740 | 5.682 | 2,838,060 |
| 2024-05-20 | 5.880 | 6.000 | 5.820 | 5.840 | 5.781 | 3,994,800 |
| 2024-05-17 | 5.670 | 5.870 | 5.650 | 5.870 | 5.810 | 4,501,163 |
| 2024-05-16 | 5.600 | 5.730 | 5.580 | 5.670 | 5.612 | 2,647,675 |
| 2024-05-15 | 5.580 | 5.650 | 5.570 | 5.590 | 5.533 | 1,599,240 |
| 2024-05-14 | 5.580 | 5.670 | 5.570 | 5.630 | 5.573 | 1,966,000 |
| 2024-05-13 | 5.780 | 5.780 | 5.560 | 5.580 | 5.523 | 4,702,560 |
| 2024-05-10 | 5.880 | 5.950 | 5.780 | 5.830 | 5.771 | 2,717,700 |
| 2024-05-09 | 5.830 | 5.860 | 5.730 | 5.810 | 5.751 | 3,027,260 |
| 2024-05-08 | 5.800 | 5.860 | 5.730 | 5.750 | 5.691 | 3,156,920 |
| 2024-05-07 | 5.660 | 5.860 | 5.650 | 5.810 | 5.751 | 4,877,840 |
| 2024-05-06 | 5.450 | 5.740 | 5.450 | 5.670 | 5.612 | 4,698,252 |
| 2024-04-30 | 5.480 | 5.510 | 5.350 | 5.390 | 5.335 | 2,081,352 |
| 2024-04-29 | 5.310 | 5.480 | 5.280 | 5.480 | 5.424 | 3,790,326 |
| 2024-04-26 | 5.350 | 5.400 | 5.210 | 5.280 | 5.226 | 3,270,920 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-05 | 0.0520 CNY |
| 2023-05-25 | 0.2680 CNY |
| 2022-05-10 | 0.1320 CNY |
| 2021-04-15 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.