Shandong Fiberglass Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.470	6.550	5.970	6.080	6.018	2,496,640
2024-01-19	6.500	6.560	6.420	6.430	6.364	1,140,880
2024-01-18	6.670	6.700	6.340	6.510	6.444	3,125,780
2024-01-17	6.900	6.900	6.660	6.690	6.622	1,459,006
2024-01-16	6.870	6.900	6.750	6.830	6.760	1,691,140
2024-01-15	6.900	6.910	6.810	6.860	6.790	1,160,980
2024-01-12	6.840	6.980	6.830	6.860	6.790	1,601,660
2024-01-11	6.800	6.890	6.780	6.850	6.780	1,319,220
2024-01-10	6.840	6.930	6.800	6.820	6.751	1,463,200
2024-01-09	6.850	6.940	6.760	6.840	6.770	2,100,160
2024-01-08	6.920	6.940	6.840	6.850	6.780	1,722,920
2024-01-05	6.970	7.040	6.890	6.920	6.849	1,515,760
2024-01-04	6.990	7.020	6.930	6.990	6.919	1,575,740
2024-01-03	6.930	7.020	6.910	6.980	6.909	1,883,540
2024-01-02	6.920	7.020	6.870	6.970	6.899	2,155,740
2023-12-29	6.830	6.970	6.810	6.900	6.830	2,759,320
2023-12-28	6.640	6.850	6.630	6.810	6.741	2,054,500
2023-12-27	6.720	6.760	6.610	6.660	6.592	1,664,920
2023-12-26	6.780	6.820	6.680	6.700	6.632	1,630,114
2023-12-25	6.780	6.890	6.700	6.820	6.751	2,239,660
2023-12-22	6.810	6.870	6.730	6.780	6.711	2,176,244
2023-12-21	6.690	6.820	6.600	6.800	6.731	2,797,127
2023-12-20	6.790	6.820	6.670	6.680	6.612	2,520,587
2023-12-19	6.810	6.910	6.720	6.790	6.721	3,130,585
2023-12-18	7.080	7.080	6.860	6.860	6.790	4,466,320
2023-12-15	7.210	7.280	7.110	7.120	7.047	4,104,040
2023-12-14	7.270	7.320	7.180	7.230	7.156	5,156,345
2023-12-13	7.290	7.450	7.250	7.280	7.206	7,629,360
2023-12-12	7.400	7.400	7.240	7.350	7.275	11,755,087
2023-12-11	6.980	7.700	6.850	7.450	7.374	15,168,387
2023-12-08	7.130	7.170	6.930	7.000	6.929	2,549,547
2023-12-07	7.150	7.170	7.050	7.150	7.077	3,051,418
2023-12-06	7.040	7.170	6.990	7.170	7.097	2,787,400
2023-12-05	7.070	7.120	7.010	7.040	6.968	2,060,800
2023-12-04	7.020	7.120	6.960	7.080	7.008	1,963,000
2023-12-01	7.020	7.040	6.950	7.020	6.948	1,713,640
2023-11-30	7.100	7.100	6.930	7.030	6.958	2,243,580
2023-11-29	7.130	7.150	7.060	7.080	7.008	1,593,019
2023-11-28	7.060	7.140	7.030	7.110	7.038	1,510,280
2023-11-27	7.180	7.180	7.040	7.090	7.018	1,919,460
2023-11-24	7.240	7.270	7.150	7.160	7.087	1,259,420
2023-11-23	7.210	7.260	7.150	7.240	7.166	1,364,391
2023-11-22	7.210	7.250	7.170	7.190	7.117	1,644,131
2023-11-21	7.210	7.320	7.190	7.240	7.166	1,941,580
2023-11-20	7.190	7.220	7.140	7.210	7.137	1,337,040
2023-11-17	7.100	7.180	7.060	7.160	7.087	1,720,920
2023-11-16	7.170	7.200	7.100	7.100	7.028	1,123,040
2023-11-15	7.140	7.180	7.120	7.180	7.107	1,522,500
2023-11-14	7.140	7.160	7.090	7.120	7.047	1,254,480
2023-11-13	7.100	7.150	7.050	7.140	7.067	1,456,100
2023-11-10	7.160	7.160	7.050	7.100	7.028	1,673,600
2023-11-09	7.060	7.140	7.060	7.130	7.057	1,932,993
2023-11-08	7.170	7.170	7.030	7.070	6.998	1,230,840
2023-11-07	7.170	7.180	7.080	7.130	7.057	1,562,391
2023-11-06	7.110	7.210	7.110	7.150	7.077	1,289,320
2023-11-03	7.140	7.170	7.100	7.110	7.038	863,040
2023-11-02	7.210	7.210	7.090	7.100	7.028	1,185,960
2023-11-01	7.170	7.220	7.120	7.190	7.117	2,125,780
2023-10-31	7.180	7.180	7.100	7.160	7.087	1,104,480
2023-10-30	7.070	7.160	7.030	7.130	7.057	1,158,780

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.