Shandong Fiberglass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.020	7.140	6.960	7.100	7.028	1,179,424
2023-10-26	7.020	7.050	6.930	7.030	6.958	1,724,862
2023-10-25	6.930	7.070	6.920	7.020	6.948	1,175,240
2023-10-24	6.750	6.900	6.730	6.860	6.790	1,928,880
2023-10-23	6.900	6.900	6.660	6.720	6.652	1,578,240
2023-10-20	6.860	7.010	6.820	6.900	6.830	1,193,040
2023-10-19	7.180	7.180	6.870	6.910	6.840	1,453,920
2023-10-18	7.080	7.150	6.980	6.980	6.909	1,310,609
2023-10-17	7.110	7.140	7.060	7.100	7.028	967,040
2023-10-16	7.130	7.140	7.040	7.070	6.998	801,540
2023-10-13	7.170	7.210	7.090	7.090	7.018	659,460
2023-10-12	7.140	7.220	7.120	7.210	7.137	842,200
2023-10-11	7.150	7.190	7.090	7.130	7.057	1,017,760
2023-10-10	7.260	7.330	7.110	7.110	7.038	1,600,720
2023-10-09	7.380	7.380	7.230	7.230	7.156	1,248,940
2023-09-28	7.350	7.390	7.260	7.380	7.305	1,052,040
2023-09-27	7.220	7.340	7.180	7.290	7.216	1,025,040
2023-09-26	7.300	7.330	7.200	7.220	7.146	1,237,460
2023-09-25	7.350	7.360	7.270	7.300	7.226	981,220
2023-09-22	7.300	7.370	7.260	7.360	7.285	1,159,643
2023-09-21	7.450	7.450	7.290	7.300	7.226	1,274,740
2023-09-20	7.380	7.450	7.320	7.400	7.325	1,537,340
2023-09-19	7.510	7.520	7.360	7.380	7.305	1,661,380
2023-09-18	7.480	7.520	7.300	7.500	7.424	1,277,727
2023-09-15	7.490	7.530	7.420	7.450	7.374	642,020
2023-09-14	7.480	7.540	7.440	7.490	7.414	926,420
2023-09-13	7.580	7.600	7.480	7.530	7.453	1,131,380
2023-09-12	7.640	7.640	7.570	7.570	7.493	950,014
2023-09-11	7.560	7.650	7.500	7.640	7.562	1,956,060
2023-09-08	7.530	7.610	7.500	7.540	7.463	1,518,387
2023-09-07	7.640	7.650	7.530	7.540	7.463	1,382,260
2023-09-06	7.530	7.650	7.480	7.630	7.552	1,905,060
2023-09-05	7.550	7.550	7.470	7.530	7.453	1,717,228
2023-09-04	7.400	7.540	7.360	7.530	7.453	2,012,700
2023-09-01	7.310	7.400	7.280	7.350	7.275	1,552,380
2023-08-31	7.300	7.370	7.260	7.280	7.206	1,586,233
2023-08-30	7.330	7.410	7.320	7.340	7.265	1,548,849
2023-08-29	7.190	7.340	7.190	7.320	7.245	1,728,400
2023-08-28	7.360	7.450	7.190	7.210	7.137	2,581,377
2023-08-25	7.130	7.180	7.020	7.030	6.958	1,443,580
2023-08-24	7.220	7.270	7.070	7.080	7.008	1,348,380
2023-08-23	7.340	7.340	7.200	7.200	7.127	1,310,440
2023-08-22	7.430	7.530	7.250	7.330	7.255	2,287,120
2023-08-21	7.480	7.570	7.390	7.470	7.394	1,572,760
2023-08-18	7.450	7.530	7.410	7.500	7.424	1,957,940
2023-08-17	7.370	7.480	7.310	7.450	7.374	1,058,060
2023-08-16	7.420	7.450	7.360	7.420	7.344	1,013,820
2023-08-15	7.550	7.590	7.380	7.420	7.344	1,454,160
2023-08-14	7.420	7.520	7.340	7.510	7.433	1,600,900
2023-08-11	7.630	7.630	7.420	7.420	7.344	1,464,640
2023-08-10	7.580	7.620	7.550	7.600	7.523	873,460
2023-08-09	7.680	7.680	7.570	7.590	7.513	1,420,800
2023-08-08	7.700	7.730	7.640	7.680	7.602	953,680
2023-08-07	7.780	7.780	7.670	7.700	7.622	1,697,360
2023-08-04	7.910	7.940	7.770	7.780	7.701	1,784,300
2023-08-03	7.900	7.920	7.860	7.910	7.829	1,246,300
2023-08-02	7.920	7.940	7.870	7.910	7.829	1,546,460
2023-08-01	7.920	7.920	7.850	7.900	7.820	1,492,220
2023-07-31	7.850	7.930	7.840	7.890	7.810	2,212,860
2023-07-28	7.770	7.840	7.770	7.820	7.740	1,338,240

← NewerPage 13 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.