Shandong Fiberglass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.020	12.320	12.020	12.220	9.643	2,065,320
2022-01-28	11.750	12.100	11.530	11.920	9.406	2,372,520
2022-01-27	11.990	12.080	11.670	11.690	9.225	2,119,440
2022-01-26	11.900	12.120	11.840	12.000	9.470	2,769,904
2022-01-25	12.510	12.590	11.830	11.830	9.335	4,483,548
2022-01-24	12.720	12.720	12.380	12.620	9.959	2,467,647
2022-01-21	12.850	12.880	12.690	12.720	10.038	2,506,440
2022-01-20	13.060	13.140	12.870	12.890	10.172	3,304,777
2022-01-19	13.010	13.160	13.010	13.100	10.338	2,907,145
2022-01-18	13.470	13.500	13.010	13.090	10.330	8,827,123
2022-01-17	13.500	13.700	13.440	13.680	10.795	2,718,247
2022-01-14	13.880	13.890	13.510	13.570	10.708	4,342,800
2022-01-13	14.260	14.400	13.880	13.890	10.961	7,314,240
2022-01-12	14.190	14.270	14.040	14.260	11.253	3,638,340
2022-01-11	14.050	14.370	14.050	14.190	11.198	6,369,670
2022-01-10	13.920	14.090	13.890	14.030	11.072	3,023,520
2022-01-07	13.970	14.120	13.850	13.900	10.969	4,218,960
2022-01-06	14.000	14.060	13.920	13.970	11.024	3,142,705
2022-01-05	14.160	14.160	13.940	14.090	11.119	4,480,080
2022-01-04	13.900	14.300	13.810	14.170	11.182	6,675,456
2021-12-31	13.740	13.900	13.660	13.900	10.969	3,449,474
2021-12-30	13.470	13.820	13.420	13.750	10.851	3,486,548
2021-12-29	13.500	13.650	13.400	13.520	10.669	2,504,280
2021-12-28	13.440	13.560	13.410	13.530	10.677	2,195,096
2021-12-27	13.450	13.520	13.260	13.450	10.614	2,365,496
2021-12-24	13.700	13.780	13.220	13.360	10.543	4,984,555
2021-12-23	13.810	13.900	13.630	13.700	10.811	3,791,997
2021-12-22	13.690	13.780	13.620	13.770	10.866	3,080,820
2021-12-21	13.500	13.730	13.480	13.640	10.764	3,084,042
2021-12-20	13.590	13.720	13.510	13.550	10.693	5,265,004
2021-12-17	14.130	14.130	13.900	13.990	11.040	4,268,486
2021-12-16	14.080	14.160	14.000	14.140	11.158	3,686,132
2021-12-15	14.100	14.190	13.930	14.030	11.072	4,480,593
2021-12-14	14.330	14.350	14.100	14.120	11.143	4,091,313
2021-12-13	14.090	14.350	14.010	14.340	11.316	5,581,462
2021-12-10	14.040	14.160	14.000	14.020	11.064	4,047,040
2021-12-09	14.090	14.180	14.010	14.070	11.103	4,581,181
2021-12-08	14.000	14.140	13.880	14.070	11.103	6,148,166
2021-12-07	14.860	14.960	13.910	14.200	11.206	12,206,452
2021-12-06	15.060	15.330	14.720	14.860	11.726	9,393,836
2021-12-03	14.960	15.140	14.800	15.000	11.837	6,694,692
2021-12-02	15.130	15.130	14.750	14.760	11.648	5,628,960
2021-12-01	14.850	15.080	14.660	15.080	11.900	6,328,080
2021-11-30	14.760	15.140	14.630	14.860	11.726	6,284,280
2021-11-29	15.000	15.100	14.710	14.730	11.624	8,715,720
2021-11-26	15.210	15.430	15.130	15.300	12.074	5,901,981
2021-11-25	15.550	15.640	15.190	15.280	12.058	7,829,181
2021-11-24	15.550	15.850	15.360	15.510	12.239	8,799,414
2021-11-23	15.500	15.650	15.320	15.490	12.224	10,779,351
2021-11-22	14.780	16.000	14.570	15.660	12.358	17,566,406
2021-11-19	14.790	14.860	14.460	14.720	11.616	8,668,256
2021-11-18	14.160	14.900	14.100	14.800	11.679	14,845,938
2021-11-17	13.720	14.290	13.650	14.240	11.237	8,793,151
2021-11-16	14.190	14.250	13.710	13.720	10.827	7,299,213
2021-11-15	14.200	14.240	13.950	14.190	11.198	5,669,623
2021-11-12	13.990	14.220	13.890	14.200	11.206	6,819,734
2021-11-11	13.780	14.090	13.700	14.020	11.064	6,614,356
2021-11-10	13.800	13.840	13.550	13.820	10.906	4,343,521
2021-11-09	13.720	13.950	13.630	13.860	10.937	5,510,655
2021-11-08	13.600	13.790	13.370	13.730	10.835	5,801,372

← NewerPage 20 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.