Shandong Fiberglass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.550	8.690	8.510	8.600	8.232	1,581,482
2022-11-01	8.400	8.590	8.350	8.560	8.193	1,829,664
2022-10-31	8.300	8.490	8.200	8.410	8.050	1,963,430
2022-10-28	8.700	8.750	8.280	8.280	7.925	3,066,980
2022-10-27	8.700	8.790	8.690	8.760	8.385	1,248,960
2022-10-26	8.580	8.840	8.580	8.770	8.394	2,225,860
2022-10-25	8.650	8.740	8.560	8.720	8.347	1,753,637
2022-10-24	8.820	8.890	8.540	8.650	8.280	1,998,000
2022-10-21	8.880	8.910	8.780	8.810	8.433	925,040
2022-10-20	8.880	8.930	8.740	8.880	8.500	1,460,421
2022-10-19	8.950	9.080	8.840	8.900	8.519	1,677,628
2022-10-18	9.020	9.060	8.910	8.950	8.567	1,312,311
2022-10-17	8.890	9.080	8.840	9.020	8.634	1,517,177
2022-10-14	8.720	8.940	8.710	8.900	8.519	2,299,198
2022-10-13	8.620	8.780	8.600	8.710	8.337	1,394,230
2022-10-12	8.570	8.700	8.410	8.700	8.327	1,397,661
2022-10-11	8.500	8.550	8.410	8.530	8.165	895,160
2022-10-10	8.800	8.830	8.430	8.460	8.098	1,371,621
2022-09-30	8.650	8.680	8.530	8.590	8.222	860,340
2022-09-29	8.680	8.740	8.520	8.600	8.232	1,242,280
2022-09-28	8.810	8.810	8.600	8.600	8.232	1,820,720
2022-09-27	8.780	8.860	8.690	8.830	8.452	1,670,462
2022-09-26	8.810	9.020	8.620	8.730	8.356	1,846,375
2022-09-23	9.000	9.100	8.820	8.860	8.481	2,138,626
2022-09-22	9.180	9.180	9.050	9.060	8.672	1,253,880
2022-09-21	9.020	9.210	8.910	9.170	8.777	1,362,821
2022-09-20	9.030	9.150	9.020	9.070	8.682	928,923
2022-09-19	9.130	9.130	8.910	8.980	8.595	1,813,980
2022-09-16	9.390	9.450	9.120	9.140	8.749	1,937,820
2022-09-15	9.600	9.660	9.320	9.390	8.988	2,492,300
2022-09-14	9.650	9.650	9.530	9.610	9.199	1,570,550
2022-09-13	9.820	9.860	9.710	9.760	9.342	1,265,420
2022-09-09	9.750	9.810	9.710	9.810	9.390	1,647,950
2022-09-08	9.900	9.910	9.740	9.760	9.342	1,403,720
2022-09-07	9.870	9.900	9.780	9.820	9.400	1,644,201
2022-09-06	9.600	9.880	9.600	9.870	9.447	3,145,837
2022-09-05	9.560	9.700	9.560	9.640	9.227	1,591,294
2022-09-02	9.480	9.630	9.450	9.550	9.141	1,893,460
2022-09-01	9.500	9.560	9.410	9.430	9.026	2,279,526
2022-08-31	9.750	9.750	9.500	9.530	9.122	3,737,254
2022-08-30	9.890	9.940	9.740	9.760	9.342	2,788,900
2022-08-29	9.810	9.890	9.750	9.880	9.457	1,878,530
2022-08-26	9.990	10.050	9.890	9.910	9.486	2,247,580
2022-08-25	9.960	10.030	9.880	10.020	9.591	2,392,100
2022-08-24	10.130	10.180	9.970	10.010	9.581	3,420,553
2022-08-23	10.050	10.110	9.960	10.110	9.677	1,990,161
2022-08-22	9.980	10.070	9.870	10.070	9.639	1,842,303
2022-08-19	10.080	10.130	9.950	9.960	9.534	2,167,860
2022-08-18	10.240	10.240	10.040	10.060	9.629	2,358,840
2022-08-17	10.220	10.260	10.140	10.220	9.782	1,878,638
2022-08-16	10.220	10.270	10.170	10.220	9.782	2,355,023
2022-08-15	10.210	10.240	10.110	10.200	9.763	2,145,469
2022-08-12	10.240	10.320	10.190	10.210	9.773	2,356,333
2022-08-11	10.150	10.260	10.100	10.240	9.802	2,887,153
2022-08-10	9.990	10.150	9.930	10.150	9.715	3,612,264
2022-08-09	10.040	10.060	9.950	10.000	9.572	2,254,483
2022-08-08	10.000	10.050	9.920	10.040	9.610	1,868,468
2022-08-05	10.010	10.010	9.880	10.000	9.572	2,109,702
2022-08-04	9.820	9.970	9.810	9.960	9.534	2,003,823
2022-08-03	9.860	10.040	9.800	9.820	9.400	2,628,898

← NewerPage 17 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.