Shandong Fiberglass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.780	7.840	7.760	7.810	7.730	1,122,160
2023-07-26	7.820	7.830	7.770	7.800	7.721	1,081,380
2023-07-25	7.690	7.840	7.690	7.790	7.711	2,036,700
2023-07-24	7.710	7.750	7.630	7.660	7.582	1,247,960
2023-07-21	7.680	7.760	7.650	7.730	7.651	1,204,420
2023-07-20	7.770	7.810	7.700	7.710	7.631	1,292,580
2023-07-19	7.730	7.780	7.700	7.770	7.691	1,121,880
2023-07-18	7.630	7.750	7.610	7.730	7.651	1,501,520
2023-07-17	7.600	7.690	7.490	7.640	7.562	1,903,047
2023-07-14	7.760	7.760	7.650	7.670	7.592	849,740
2023-07-13	7.660	7.750	7.660	7.730	7.651	1,016,280
2023-07-12	7.690	7.730	7.660	7.670	7.592	973,840
2023-07-11	7.680	7.700	7.640	7.690	7.612	1,085,280
2023-07-10	7.650	7.690	7.620	7.640	7.562	969,902
2023-07-07	7.650	7.660	7.590	7.610	7.532	725,680
2023-07-06	7.680	7.680	7.610	7.630	7.552	859,800
2023-07-05	7.650	7.680	7.590	7.640	7.562	1,334,502
2023-07-04	7.620	7.680	7.580	7.650	7.572	1,433,820
2023-07-03	7.500	7.620	7.500	7.620	7.542	1,575,342
2023-06-30	7.450	7.500	7.410	7.500	7.424	962,429
2023-06-29	7.370	7.460	7.370	7.390	7.315	972,820
2023-06-28	7.410	7.410	7.300	7.390	7.315	841,780
2023-06-27	7.280	7.450	7.270	7.410	7.334	1,206,662
2023-06-26	7.350	7.350	7.260	7.280	7.206	1,358,478
2023-06-21	7.400	7.460	7.350	7.360	7.285	987,022
2023-06-20	7.530	7.530	7.400	7.410	7.334	1,280,840
2023-06-19	7.580	7.610	7.520	7.530	7.453	872,409
2023-06-16	7.580	7.620	7.560	7.580	7.503	1,018,689
2023-06-15	7.530	7.570	7.450	7.570	7.493	1,235,269
2023-06-14	7.470	7.500	7.430	7.500	7.424	908,877
2023-06-13	7.500	7.510	7.440	7.470	7.394	901,200
2023-06-12	7.470	7.500	7.310	7.500	7.424	1,638,280
2023-06-09	7.610	7.610	7.430	7.460	7.384	1,921,580
2023-06-08	7.610	7.620	7.550	7.590	7.513	1,145,000
2023-06-07	7.700	7.700	7.600	7.620	7.542	1,239,380
2023-06-06	7.790	7.820	7.690	7.710	7.631	1,256,248
2023-06-05	7.800	7.810	7.730	7.780	7.701	822,848
2023-06-02	7.620	7.880	7.620	7.800	7.721	1,531,558
2023-06-01	7.640	7.690	7.570	7.620	7.542	854,740
2023-05-31	7.650	7.750	7.610	7.640	7.562	848,979
2023-05-30	7.680	7.740	7.620	7.710	7.631	884,336
2023-05-29	7.760	7.810	7.710	7.710	7.631	1,025,887
2023-05-26	7.860	7.880	7.700	7.810	7.730	1,205,260
2023-05-25	7.860	7.900	7.790	7.830	7.750	1,550,040
2023-05-24	8.180	8.180	8.090	8.130	7.782	1,757,782
2023-05-23	8.150	8.230	8.140	8.220	7.868	2,080,729
2023-05-22	8.100	8.130	8.010	8.130	7.782	1,285,501
2023-05-19	8.030	8.100	7.990	8.100	7.753	1,116,760
2023-05-18	8.060	8.080	8.010	8.040	7.696	766,460
2023-05-17	7.980	8.050	7.980	8.040	7.696	1,012,260
2023-05-16	8.060	8.060	7.970	8.000	7.657	989,341
2023-05-15	8.000	8.030	7.960	8.020	7.677	1,152,480
2023-05-12	8.040	8.090	8.000	8.000	7.657	1,194,940
2023-05-11	8.100	8.100	8.040	8.070	7.724	951,180
2023-05-10	8.010	8.090	8.010	8.060	7.715	986,780
2023-05-09	8.010	8.110	8.000	8.030	7.686	1,616,440
2023-05-08	8.030	8.060	7.970	8.030	7.686	1,267,122
2023-05-05	8.040	8.040	7.910	7.980	7.638	1,387,320
2023-05-04	8.010	8.060	7.980	8.010	7.667	1,842,040
2023-04-28	8.000	8.060	7.970	8.060	7.715	1,483,780

← NewerPage 14 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.