Shandong Fiberglass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.950	8.010	7.920	8.000	7.657	1,212,540
2023-04-26	7.800	8.020	7.750	7.970	7.629	1,432,480
2023-04-25	8.210	8.210	7.870	7.920	7.581	2,489,700
2023-04-24	8.280	8.280	8.070	8.170	7.820	1,460,240
2023-04-21	8.410	8.410	8.180	8.200	7.849	2,736,840
2023-04-20	8.600	8.600	8.390	8.430	8.069	2,630,068
2023-04-19	8.590	8.620	8.560	8.600	8.232	1,224,140
2023-04-18	8.680	8.700	8.560	8.590	8.222	2,193,040
2023-04-17	8.600	8.740	8.590	8.670	8.299	2,557,932
2023-04-14	8.670	8.690	8.600	8.640	8.270	1,313,900
2023-04-13	8.730	8.730	8.610	8.650	8.280	2,040,200
2023-04-12	8.810	8.830	8.670	8.720	8.347	1,837,240
2023-04-11	8.780	8.830	8.710	8.800	8.423	1,410,960
2023-04-10	8.880	8.900	8.750	8.790	8.414	1,962,180
2023-04-07	8.830	8.900	8.820	8.880	8.500	2,023,262
2023-04-06	8.920	8.970	8.810	8.870	8.490	2,370,340
2023-04-04	9.060	9.120	8.950	8.960	8.576	2,489,020
2023-04-03	8.740	9.180	8.740	9.090	8.701	4,719,740
2023-03-31	8.700	8.750	8.670	8.740	8.366	1,406,740
2023-03-30	8.720	8.740	8.580	8.700	8.327	1,455,611
2023-03-29	8.710	8.790	8.680	8.680	8.308	1,256,800
2023-03-28	8.810	8.880	8.710	8.710	8.337	1,550,708
2023-03-27	8.930	8.940	8.760	8.860	8.481	1,872,623
2023-03-24	8.950	8.980	8.880	8.930	8.548	1,431,869
2023-03-23	8.860	8.960	8.840	8.950	8.567	1,488,620
2023-03-22	8.950	8.970	8.860	8.910	8.528	1,655,640
2023-03-21	8.860	8.930	8.830	8.930	8.548	1,554,122
2023-03-20	8.720	8.930	8.660	8.850	8.471	2,021,660
2023-03-17	8.680	8.760	8.650	8.750	8.375	1,345,762
2023-03-16	8.760	8.800	8.590	8.620	8.251	1,358,960
2023-03-15	8.670	8.790	8.620	8.780	8.404	1,864,226
2023-03-14	8.780	8.790	8.500	8.590	8.222	2,209,946
2023-03-13	8.830	8.880	8.700	8.780	8.404	1,838,800
2023-03-10	8.980	8.980	8.820	8.870	8.490	1,471,122
2023-03-09	8.940	9.050	8.930	8.990	8.605	1,250,764
2023-03-08	8.890	8.970	8.870	8.950	8.567	1,505,954
2023-03-07	9.120	9.170	8.890	8.890	8.509	3,139,986
2023-03-06	9.140	9.160	9.080	9.100	8.710	1,549,480
2023-03-03	9.130	9.170	9.100	9.170	8.777	1,947,000
2023-03-02	9.170	9.230	9.130	9.160	8.768	1,704,440
2023-03-01	9.170	9.210	9.140	9.210	8.816	2,083,078
2023-02-28	9.130	9.170	9.070	9.170	8.777	1,645,820
2023-02-27	9.210	9.280	9.120	9.130	8.739	2,127,792
2023-02-24	9.240	9.250	9.120	9.190	8.796	1,841,420
2023-02-23	9.260	9.310	9.180	9.240	8.844	2,099,020
2023-02-22	9.340	9.350	9.220	9.270	8.873	3,311,212
2023-02-21	9.440	9.480	9.310	9.400	8.998	4,455,629
2023-02-20	9.400	9.460	9.250	9.410	9.007	6,135,583
2023-02-17	9.150	9.210	9.110	9.120	8.729	2,221,824
2023-02-16	9.390	9.450	9.040	9.120	8.729	4,912,446
2023-02-15	9.450	9.510	9.340	9.380	8.978	4,182,632
2023-02-14	9.300	9.500	9.270	9.500	9.093	7,391,658
2023-02-13	9.230	9.280	9.200	9.270	8.873	3,103,400
2023-02-10	9.240	9.250	9.190	9.240	8.844	2,442,027
2023-02-09	9.230	9.250	9.160	9.250	8.854	3,539,092
2023-02-08	9.210	9.350	9.160	9.210	8.816	4,116,424
2023-02-07	9.200	9.250	9.140	9.200	8.806	4,198,720
2023-02-06	9.350	9.350	9.170	9.180	8.787	7,000,324
2023-02-03	9.370	9.560	9.020	9.480	9.074	11,866,214
2023-02-02	9.290	9.710	9.280	9.400	8.998	18,942,240

← NewerPage 15 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.