Shandong Fiberglass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	7.900	7.990	7.660	7.740	7.740	29,964,740
2025-07-21	7.800	7.970	7.730	7.940	7.940	27,765,380
2025-07-18	7.790	8.080	7.740	7.870	7.870	28,630,320
2025-07-17	7.720	7.930	7.640	7.840	7.840	29,455,260
2025-07-16	7.710	7.820	7.590	7.750	7.750	23,757,660
2025-07-15	7.880	8.010	7.650	7.710	7.710	37,956,519
2025-07-14	8.100	8.320	7.820	7.910	7.910	57,157,626
2025-07-11	9.370	9.370	8.600	8.600	8.600	83,186,119
2025-07-10	8.520	9.550	8.450	9.550	9.550	66,857,099
2025-07-09	9.440	9.450	8.490	8.680	8.680	106,369,767
2025-07-08	7.820	8.590	7.670	8.590	8.590	39,594,320
2025-07-07	7.660	8.290	7.660	7.810	7.810	51,862,200
2025-07-04	7.630	8.440	7.630	7.920	7.920	79,545,717
2025-07-03	7.540	7.960	7.260	7.780	7.780	70,153,195
2025-07-02	7.600	7.980	7.420	7.560	7.560	90,582,049
2025-07-01	6.690	7.390	6.680	7.390	7.390	48,896,130
2025-06-30	6.750	6.750	6.660	6.720	6.720	11,334,720
2025-06-27	6.710	6.770	6.680	6.700	6.700	11,124,100
2025-06-26	6.740	6.830	6.680	6.680	6.680	14,344,702
2025-06-25	6.700	6.780	6.630	6.730	6.730	18,195,020
2025-06-24	6.560	6.790	6.560	6.740	6.740	19,961,260
2025-06-23	6.370	6.630	6.300	6.590	6.590	13,327,420
2025-06-20	6.390	6.550	6.350	6.460	6.460	11,352,140
2025-06-19	6.540	6.620	6.400	6.430	6.430	11,102,240
2025-06-18	6.630	6.650	6.470	6.520	6.520	10,978,862
2025-06-17	6.750	6.760	6.610	6.640	6.640	11,719,680
2025-06-16	6.500	6.730	6.500	6.690	6.690	15,230,609
2025-06-13	6.840	6.840	6.550	6.570	6.570	22,685,601
2025-06-12	6.800	6.880	6.720	6.860	6.860	20,972,620
2025-06-11	6.930	6.970	6.780	6.800	6.800	24,380,879
2025-06-10	7.280	7.280	6.860	6.900	6.900	39,972,749
2025-06-09	7.080	7.360	6.990	7.230	7.230	54,140,030
2025-06-06	7.150	7.560	7.140	7.220	7.220	70,809,587
2025-06-05	7.770	7.980	6.950	7.020	7.020	92,947,397
2025-06-04	7.050	7.380	6.980	7.380	7.380	45,278,440
2025-06-03	6.080	6.710	6.060	6.710	6.710	30,262,940
2025-05-30	6.200	6.240	6.080	6.100	6.100	4,754,420
2025-05-29	6.110	6.220	6.100	6.220	6.220	4,665,080
2025-05-28	6.210	6.250	6.090	6.120	6.120	4,149,320
2025-05-27	6.170	6.230	6.090	6.210	6.210	4,303,180
2025-05-26	6.110	6.180	6.060	6.160	6.160	4,765,480
2025-05-23	6.180	6.270	6.060	6.060	6.060	6,864,660
2025-05-22	6.350	6.360	6.120	6.140	6.140	7,432,920
2025-05-21	6.330	6.330	6.240	6.270	6.270	4,371,960
2025-05-20	6.300	6.340	6.240	6.340	6.340	4,967,060
2025-05-19	6.200	6.300	6.160	6.300	6.300	6,586,496
2025-05-16	6.140	6.200	6.100	6.170	6.170	5,028,940
2025-05-15	6.180	6.200	6.090	6.130	6.130	4,404,060
2025-05-14	6.160	6.210	6.100	6.180	6.180	5,407,860
2025-05-13	6.220	6.250	6.120	6.140	6.140	5,632,440
2025-05-12	6.200	6.260	6.130	6.160	6.160	4,614,880
2025-05-09	6.260	6.310	6.190	6.190	6.190	5,308,140
2025-05-08	6.160	6.280	6.160	6.260	6.260	5,890,640
2025-05-07	6.280	6.310	6.110	6.200	6.200	8,562,400
2025-05-06	6.050	6.290	6.040	6.260	6.260	8,456,866
2025-04-30	6.040	6.160	6.010	6.020	6.020	5,425,460
2025-04-29	5.910	6.090	5.910	6.060	6.060	4,647,720
2025-04-28	6.020	6.090	5.930	5.970	5.970	5,236,240
2025-04-25	6.090	6.140	6.050	6.050	6.050	5,044,260
2025-04-24	6.190	6.280	6.060	6.110	6.110	7,017,680

← NewerPage 6 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.