Shandong Fiberglass Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.370 | 5.470 | 5.310 | 5.370 | 5.315 | 2,814,380 |
| 2024-04-24 | 5.240 | 5.460 | 5.240 | 5.400 | 5.345 | 4,448,834 |
| 2024-04-23 | 5.650 | 5.700 | 5.420 | 5.480 | 5.424 | 5,762,840 |
| 2024-04-22 | 5.530 | 6.080 | 5.390 | 5.790 | 5.731 | 6,221,720 |
| 2024-04-19 | 5.530 | 5.600 | 5.470 | 5.540 | 5.484 | 2,077,928 |
| 2024-04-18 | 5.440 | 5.620 | 5.400 | 5.540 | 5.484 | 2,678,348 |
| 2024-04-17 | 5.070 | 5.440 | 5.070 | 5.440 | 5.385 | 3,399,828 |
| 2024-04-16 | 5.500 | 5.540 | 5.050 | 5.060 | 5.008 | 5,135,300 |
| 2024-04-15 | 5.790 | 5.900 | 5.500 | 5.580 | 5.523 | 5,385,500 |
| 2024-04-12 | 5.830 | 5.900 | 5.760 | 5.790 | 5.731 | 2,204,920 |
| 2024-04-11 | 5.840 | 5.930 | 5.780 | 5.830 | 5.771 | 2,126,688 |
| 2024-04-10 | 5.980 | 5.980 | 5.790 | 5.840 | 5.781 | 2,386,820 |
| 2024-04-09 | 5.860 | 6.000 | 5.860 | 5.990 | 5.929 | 2,654,360 |
| 2024-04-08 | 6.060 | 6.080 | 5.830 | 5.870 | 5.810 | 3,632,580 |
| 2024-04-03 | 6.090 | 6.190 | 6.010 | 6.070 | 6.008 | 4,632,000 |
| 2024-04-02 | 6.090 | 6.160 | 6.010 | 6.100 | 6.038 | 4,936,168 |
| 2024-04-01 | 5.820 | 6.190 | 5.820 | 6.120 | 6.058 | 10,070,748 |
| 2024-03-29 | 5.590 | 5.990 | 5.590 | 5.790 | 5.731 | 4,054,660 |
| 2024-03-28 | 5.520 | 5.710 | 5.500 | 5.590 | 5.533 | 4,010,320 |
| 2024-03-27 | 5.910 | 5.950 | 5.590 | 5.600 | 5.543 | 5,782,837 |
| 2024-03-26 | 5.770 | 6.130 | 5.730 | 6.010 | 5.949 | 8,109,007 |
| 2024-03-25 | 5.730 | 5.990 | 5.690 | 5.790 | 5.731 | 4,902,620 |
| 2024-03-22 | 5.850 | 5.870 | 5.730 | 5.750 | 5.691 | 2,787,520 |
| 2024-03-21 | 5.900 | 5.900 | 5.780 | 5.870 | 5.810 | 3,175,760 |
| 2024-03-20 | 5.920 | 5.950 | 5.820 | 5.900 | 5.840 | 4,983,517 |
| 2024-03-19 | 6.100 | 6.100 | 5.860 | 5.900 | 5.840 | 8,172,938 |
| 2024-03-18 | 5.740 | 6.300 | 5.720 | 6.120 | 6.058 | 10,160,698 |
| 2024-03-15 | 5.750 | 5.770 | 5.640 | 5.730 | 5.672 | 2,900,220 |
| 2024-03-14 | 5.690 | 5.720 | 5.660 | 5.710 | 5.652 | 2,391,200 |
| 2024-03-13 | 5.660 | 5.730 | 5.590 | 5.690 | 5.632 | 2,553,821 |
| 2024-03-12 | 5.590 | 5.670 | 5.560 | 5.670 | 5.612 | 2,171,700 |
| 2024-03-11 | 5.570 | 5.620 | 5.520 | 5.600 | 5.543 | 1,466,650 |
| 2024-03-08 | 5.520 | 5.610 | 5.450 | 5.570 | 5.513 | 1,271,260 |
| 2024-03-07 | 5.570 | 5.710 | 5.530 | 5.530 | 5.474 | 1,919,080 |
| 2024-03-06 | 5.470 | 5.590 | 5.450 | 5.550 | 5.493 | 1,742,200 |
| 2024-03-05 | 5.610 | 5.650 | 5.480 | 5.520 | 5.464 | 2,245,620 |
| 2024-03-04 | 5.690 | 5.700 | 5.470 | 5.590 | 5.533 | 2,003,880 |
| 2024-03-01 | 5.560 | 5.710 | 5.530 | 5.660 | 5.602 | 2,976,760 |
| 2024-02-29 | 5.320 | 5.590 | 5.320 | 5.530 | 5.474 | 2,882,301 |
| 2024-02-28 | 5.880 | 5.980 | 5.410 | 5.420 | 5.365 | 4,378,280 |
| 2024-02-27 | 5.900 | 5.920 | 5.760 | 5.890 | 5.830 | 3,224,620 |
| 2024-02-26 | 5.660 | 6.000 | 5.630 | 5.900 | 5.840 | 3,747,608 |
| 2024-02-23 | 5.440 | 5.730 | 5.390 | 5.650 | 5.592 | 2,883,768 |
| 2024-02-22 | 5.360 | 5.430 | 5.280 | 5.420 | 5.365 | 2,282,000 |
| 2024-02-21 | 5.090 | 5.450 | 5.090 | 5.310 | 5.256 | 3,140,772 |
| 2024-02-20 | 5.020 | 5.200 | 4.960 | 5.180 | 5.127 | 3,283,975 |
| 2024-02-19 | 4.800 | 5.070 | 4.800 | 5.030 | 4.979 | 3,737,460 |
| 2024-02-08 | 4.510 | 4.860 | 4.370 | 4.800 | 4.751 | 4,919,195 |
| 2024-02-07 | 4.850 | 4.870 | 4.450 | 4.510 | 4.464 | 5,522,068 |
| 2024-02-06 | 4.550 | 4.990 | 4.400 | 4.800 | 4.751 | 4,133,136 |
| 2024-02-05 | 5.240 | 5.320 | 4.810 | 4.810 | 4.761 | 4,321,360 |
| 2024-02-02 | 5.660 | 5.780 | 5.160 | 5.340 | 5.286 | 3,339,277 |
| 2024-02-01 | 5.840 | 5.840 | 5.560 | 5.680 | 5.622 | 2,642,320 |
| 2024-01-31 | 6.190 | 6.210 | 5.840 | 5.880 | 5.820 | 2,911,733 |
| 2024-01-30 | 6.430 | 6.430 | 6.180 | 6.190 | 6.127 | 1,529,360 |
| 2024-01-29 | 6.580 | 6.580 | 6.350 | 6.350 | 6.285 | 1,928,340 |
| 2024-01-26 | 6.460 | 6.590 | 6.440 | 6.520 | 6.454 | 2,468,940 |
| 2024-01-25 | 6.160 | 6.450 | 6.130 | 6.420 | 6.355 | 2,133,440 |
| 2024-01-24 | 6.070 | 6.130 | 5.880 | 6.130 | 6.068 | 1,903,402 |
| 2024-01-23 | 6.000 | 6.090 | 5.810 | 6.010 | 5.949 | 2,144,880 |
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.