Shandong Fiberglass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.130	6.240	6.110	6.220	6.220	8,852,160
2025-04-22	6.030	6.150	5.960	6.120	6.120	11,010,920
2025-04-21	6.020	6.280	5.930	6.090	6.090	14,135,440
2025-04-18	5.960	6.050	5.900	6.020	6.020	7,743,860
2025-04-17	5.790	5.960	5.760	5.910	5.910	7,763,240
2025-04-16	5.830	5.830	5.630	5.800	5.800	9,453,220
2025-04-15	6.100	6.150	5.760	5.770	5.770	13,212,260
2025-04-14	5.800	5.930	5.740	5.870	5.870	8,691,540
2025-04-11	5.640	5.830	5.600	5.700	5.700	8,067,160
2025-04-10	5.560	5.710	5.530	5.640	5.640	9,917,437
2025-04-09	5.200	5.500	4.880	5.450	5.450	12,212,159
2025-04-08	5.360	5.490	5.150	5.300	5.300	14,273,392
2025-04-07	5.940	5.940	5.600	5.600	5.600	5,675,900
2025-04-03	6.130	6.230	6.110	6.220	6.220	5,290,140
2025-04-02	6.160	6.240	6.130	6.180	6.180	3,841,140
2025-04-01	6.120	6.290	6.110	6.170	6.170	7,278,240
2025-03-31	6.250	6.270	6.020	6.130	6.130	9,421,500
2025-03-28	6.560	6.600	6.220	6.230	6.230	12,446,960
2025-03-27	6.490	6.680	6.370	6.560	6.560	12,524,460
2025-03-26	6.270	6.540	6.260	6.490	6.490	11,882,480
2025-03-25	6.280	6.350	6.150	6.320	6.320	9,688,060
2025-03-24	6.590	6.590	6.170	6.310	6.310	16,463,600
2025-03-21	6.670	6.770	6.590	6.620	6.620	14,650,720
2025-03-20	6.600	6.690	6.580	6.660	6.660	14,349,992
2025-03-19	6.580	6.620	6.520	6.600	6.600	7,747,980
2025-03-18	6.580	6.620	6.520	6.600	6.600	8,300,920
2025-03-17	6.500	6.660	6.500	6.570	6.570	10,876,660
2025-03-14	6.340	6.500	6.310	6.500	6.500	10,146,848
2025-03-13	6.490	6.500	6.250	6.360	6.360	11,526,400
2025-03-12	6.540	6.570	6.480	6.510	6.510	6,917,500
2025-03-11	6.460	6.540	6.400	6.540	6.540	7,720,840
2025-03-10	6.490	6.540	6.460	6.510	6.510	8,319,520
2025-03-07	6.620	6.690	6.460	6.520	6.520	13,028,280
2025-03-06	6.560	6.610	6.490	6.590	6.590	10,857,520
2025-03-05	6.630	6.630	6.440	6.560	6.560	11,453,800
2025-03-04	6.520	6.690	6.470	6.640	6.640	12,415,580
2025-03-03	6.420	6.600	6.410	6.510	6.510	11,721,020
2025-02-28	6.550	6.620	6.380	6.430	6.430	11,939,520
2025-02-27	6.630	6.670	6.450	6.580	6.580	14,133,820
2025-02-26	6.590	6.680	6.550	6.610	6.610	13,141,752
2025-02-25	6.650	6.780	6.500	6.570	6.570	19,018,660
2025-02-24	6.640	6.950	6.500	6.740	6.740	28,860,980
2025-02-21	6.720	6.730	6.570	6.620	6.620	20,256,880
2025-02-20	6.590	6.840	6.440	6.720	6.720	28,516,620
2025-02-19	6.350	6.750	6.340	6.620	6.620	27,379,883
2025-02-18	6.550	6.550	6.330	6.340	6.340	10,927,420
2025-02-17	6.410	6.570	6.410	6.530	6.530	16,672,520
2025-02-14	6.420	6.480	6.310	6.370	6.370	12,701,600
2025-02-13	6.510	6.540	6.380	6.410	6.410	15,652,220
2025-02-12	6.450	6.660	6.420	6.510	6.510	22,674,620
2025-02-11	6.410	6.490	6.260	6.440	6.440	24,518,318
2025-02-10	6.240	6.380	6.240	6.370	6.370	13,332,059
2025-02-07	6.250	6.330	6.150	6.240	6.240	16,881,780
2025-02-06	5.990	6.230	5.980	6.190	6.190	15,182,204
2025-02-05	6.040	6.090	5.960	6.030	6.030	10,670,025
2025-01-27	6.050	6.140	5.950	5.960	5.960	10,328,180
2025-01-24	5.920	6.070	5.910	6.040	6.040	9,584,580
2025-01-23	6.040	6.130	5.950	5.960	5.960	13,175,020
2025-01-22	6.130	6.200	5.980	5.980	5.980	14,303,600
2025-01-21	6.400	6.430	6.150	6.180	6.180	17,278,459

← NewerPage 7 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.