Shandong Fiberglass Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.450 | 6.500 | 6.300 | 6.390 | 6.390 | 17,027,983 |
| 2025-01-17 | 6.260 | 6.540 | 6.260 | 6.400 | 6.400 | 20,644,280 |
| 2025-01-16 | 6.350 | 6.530 | 6.330 | 6.390 | 6.390 | 21,230,480 |
| 2025-01-15 | 6.510 | 6.510 | 6.320 | 6.380 | 6.380 | 21,579,940 |
| 2025-01-14 | 6.150 | 6.500 | 6.140 | 6.450 | 6.450 | 27,422,483 |
| 2025-01-13 | 6.220 | 6.260 | 6.000 | 6.090 | 6.090 | 15,329,454 |
| 2025-01-10 | 6.330 | 6.530 | 6.100 | 6.160 | 6.160 | 24,964,849 |
| 2025-01-09 | 6.220 | 6.440 | 6.180 | 6.370 | 6.370 | 21,838,860 |
| 2025-01-08 | 6.110 | 6.340 | 5.940 | 6.290 | 6.290 | 24,636,730 |
| 2025-01-07 | 6.060 | 6.160 | 5.980 | 6.160 | 6.160 | 15,083,334 |
| 2025-01-06 | 6.050 | 6.170 | 5.960 | 6.010 | 6.010 | 18,776,703 |
| 2025-01-03 | 6.460 | 6.570 | 6.120 | 6.160 | 6.160 | 28,390,864 |
| 2025-01-02 | 6.290 | 6.570 | 6.210 | 6.360 | 6.360 | 22,851,845 |
| 2024-12-31 | 6.430 | 6.490 | 6.250 | 6.290 | 6.290 | 16,361,194 |
| 2024-12-30 | 6.480 | 6.480 | 6.320 | 6.430 | 6.430 | 18,563,922 |
| 2024-12-27 | 6.570 | 6.690 | 6.500 | 6.530 | 6.530 | 20,435,740 |
| 2024-12-26 | 6.680 | 6.770 | 6.530 | 6.590 | 6.590 | 26,662,168 |
| 2024-12-25 | 6.630 | 6.830 | 6.280 | 6.770 | 6.770 | 40,568,794 |
| 2024-12-24 | 6.530 | 6.700 | 6.430 | 6.610 | 6.610 | 25,192,835 |
| 2024-12-23 | 7.060 | 7.080 | 6.400 | 6.610 | 6.610 | 42,296,406 |
| 2024-12-20 | 7.000 | 7.090 | 6.960 | 7.090 | 7.090 | 34,288,815 |
| 2024-12-19 | 7.110 | 7.260 | 6.980 | 7.010 | 7.010 | 60,366,078 |
| 2024-12-18 | 7.370 | 7.860 | 7.210 | 7.420 | 7.420 | 94,085,615 |
| 2024-12-17 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 6,755,900 |
| 2024-12-16 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 3,442,000 |
| 2024-12-13 | 11.080 | 11.950 | 9.770 | 9.770 | 9.770 | 108,939,137 |
| 2024-12-12 | 10.860 | 10.860 | 10.500 | 10.860 | 10.860 | 26,173,008 |
| 2024-12-11 | 9.000 | 9.870 | 8.990 | 9.870 | 9.870 | 23,455,289 |
| 2024-12-10 | 8.790 | 8.970 | 7.880 | 8.970 | 8.970 | 58,890,448 |
| 2024-12-09 | 7.650 | 8.150 | 7.450 | 8.150 | 8.150 | 76,067,137 |
| 2024-12-06 | 6.720 | 7.410 | 6.400 | 7.410 | 7.410 | 56,420,640 |
| 2024-12-05 | 6.250 | 6.740 | 6.120 | 6.740 | 6.740 | 50,859,971 |
| 2024-12-04 | 5.570 | 6.130 | 5.360 | 6.130 | 6.130 | 30,572,397 |
| 2024-12-03 | 5.370 | 5.620 | 5.310 | 5.570 | 5.570 | 11,901,940 |
| 2024-12-02 | 5.210 | 5.480 | 5.210 | 5.400 | 5.400 | 9,526,940 |
| 2024-11-29 | 5.200 | 5.240 | 5.140 | 5.170 | 5.170 | 6,223,964 |
| 2024-11-28 | 5.170 | 5.450 | 5.170 | 5.210 | 5.210 | 8,194,190 |
| 2024-11-27 | 5.110 | 5.130 | 4.960 | 5.130 | 5.130 | 3,285,160 |
| 2024-11-26 | 5.140 | 5.190 | 5.100 | 5.130 | 5.130 | 3,203,546 |
| 2024-11-25 | 5.030 | 5.130 | 5.010 | 5.120 | 5.120 | 3,299,320 |
| 2024-11-22 | 5.080 | 5.150 | 4.990 | 4.990 | 4.990 | 3,564,800 |
| 2024-11-21 | 5.070 | 5.100 | 5.050 | 5.100 | 5.100 | 2,820,940 |
| 2024-11-20 | 4.940 | 5.070 | 4.930 | 5.050 | 5.050 | 2,822,000 |
| 2024-11-19 | 4.890 | 4.950 | 4.850 | 4.940 | 4.940 | 1,808,946 |
| 2024-11-18 | 5.000 | 5.010 | 4.870 | 4.890 | 4.890 | 2,735,231 |
| 2024-11-15 | 5.020 | 5.070 | 4.910 | 4.950 | 4.950 | 3,431,540 |
| 2024-11-14 | 5.090 | 5.110 | 4.990 | 5.010 | 5.010 | 2,887,080 |
| 2024-11-13 | 5.100 | 5.180 | 5.010 | 5.090 | 5.090 | 3,119,860 |
| 2024-11-12 | 5.150 | 5.190 | 5.100 | 5.130 | 5.130 | 4,258,260 |
| 2024-11-11 | 5.130 | 5.190 | 5.080 | 5.160 | 5.160 | 3,421,640 |
| 2024-11-08 | 5.200 | 5.220 | 5.100 | 5.140 | 5.140 | 5,159,009 |
| 2024-11-07 | 5.050 | 5.200 | 5.030 | 5.200 | 5.200 | 5,082,799 |
| 2024-11-06 | 5.000 | 5.100 | 4.990 | 5.060 | 5.060 | 4,632,580 |
| 2024-11-05 | 4.990 | 5.050 | 4.990 | 5.030 | 5.030 | 3,919,144 |
| 2024-11-04 | 4.950 | 5.010 | 4.940 | 4.990 | 4.990 | 2,823,840 |
| 2024-11-01 | 4.950 | 5.050 | 4.940 | 5.010 | 5.010 | 4,732,609 |
| 2024-10-31 | 4.940 | 5.010 | 4.920 | 4.970 | 4.970 | 4,340,180 |
| 2024-10-30 | 4.840 | 5.000 | 4.810 | 4.960 | 4.960 | 3,888,520 |
| 2024-10-29 | 5.100 | 5.100 | 4.860 | 4.860 | 4.860 | 4,938,900 |
| 2024-10-28 | 4.920 | 5.080 | 4.920 | 5.080 | 5.080 | 4,414,980 |
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.