Fuyao Glass Industry Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	54.290	55.300	54.290	54.780	54.780	7,980,133
2026-10-15	54.200	55.040	53.900	54.520	54.520	9,932,060
2026-10-14	54.360	55.200	54.010	54.750	54.750	9,942,011
2026-10-13	54.500	54.760	53.800	54.140	54.140	6,995,626
2026-10-12	54.060	54.930	54.060	54.820	54.820	9,045,220
2026-10-09	51.640	54.300	51.570	54.000	54.000	18,902,396
2026-10-08	53.500	53.750	51.310	51.650	51.650	12,809,526
2026-09-30	53.000	53.700	52.620	53.580	53.580	6,305,200
2026-09-29	53.140	53.300	52.010	53.000	53.000	8,911,049
2026-09-28	52.380	53.300	52.190	52.910	52.910	10,821,979
2026-09-24	52.800	53.440	51.910	52.470	52.470	8,271,656
2026-09-23	53.830	53.990	53.350	53.800	52.800	5,882,620
2026-09-22	54.150	54.250	53.610	53.770	52.771	7,860,879
2026-09-21	53.750	54.250	52.900	54.140	53.134	7,845,756
2026-09-18	54.010	54.420	53.600	53.680	52.682	11,798,073
2026-09-17	54.230	54.750	53.950	54.080	54.080	7,175,220
2026-09-16	55.030	55.360	54.200	54.210	54.210	9,144,176
2026-09-15	53.980	55.450	53.900	55.030	55.030	12,881,341
2026-09-14	53.850	54.380	53.800	53.880	53.880	4,822,616
2026-09-11	54.500	54.500	53.900	54.010	54.010	5,100,399
2026-09-10	55.150	55.220	54.200	54.300	54.300	9,221,079
2026-09-09	54.300	55.520	53.850	55.140	55.140	10,573,948
2026-09-08	55.880	55.980	54.100	54.170	54.170	14,974,642
2026-09-07	57.200	57.670	55.510	55.750	55.750	13,229,653
2026-09-04	57.000	57.920	56.050	57.330	57.330	8,744,304
2026-09-03	56.400	57.350	56.400	57.010	57.010	7,244,181
2026-09-02	57.920	58.450	56.300	56.370	56.370	8,239,173
2026-09-01	56.500	58.490	56.320	57.850	57.850	11,354,293
2026-08-31	57.340	57.490	55.900	56.590	56.590	10,970,491
2026-08-28	56.740	57.570	56.400	57.360	57.360	7,081,187
2026-08-27	56.920	57.300	56.320	56.800	56.800	7,549,156
2026-08-26	57.370	57.790	56.880	57.200	57.200	5,778,879
2026-08-25	56.800	58.100	56.360	57.670	57.670	13,672,220
2026-08-24	56.610	57.150	56.090	56.490	56.490	7,069,546
2026-08-21	57.820	58.520	56.690	56.760	56.760	7,655,998
2026-08-20	57.350	58.080	56.900	57.820	57.820	14,063,783
2026-08-19	54.910	58.470	54.900	57.900	57.900	31,940,480
2026-08-18	55.600	56.350	55.420	56.160	56.160	7,341,249
2026-08-17	56.280	56.280	55.000	55.660	55.660	9,114,439
2026-08-14	54.710	56.480	54.300	56.270	56.270	14,379,401
2026-08-13	55.590	55.590	54.710	54.870	54.870	7,323,068
2026-08-12	55.550	55.700	54.830	55.430	55.430	7,902,189
2026-08-11	56.600	56.950	55.700	55.790	55.790	8,303,485
2026-08-10	55.090	56.750	55.000	56.590	56.590	11,553,936
2026-08-07	56.200	56.400	55.180	55.400	55.400	12,631,773
2026-08-06	56.580	56.580	55.850	56.050	56.050	9,603,334
2026-08-05	56.880	57.180	56.130	56.580	56.580	12,829,898
2026-08-04	57.810	57.980	56.710	56.930	56.930	14,523,999
2026-08-03	59.700	59.890	57.750	57.810	57.810	15,496,154
2026-07-31	58.200	59.740	57.700	59.700	59.700	16,322,002
2026-07-30	59.000	60.000	58.700	59.800	59.800	18,461,326
2026-07-29	56.400	59.480	56.350	59.100	59.100	26,930,321
2026-07-28	55.210	56.380	55.100	56.320	56.320	11,227,783
2026-07-27	55.550	56.100	55.000	55.280	55.280	12,858,495
2026-07-24	56.400	56.800	55.570	55.670	55.670	7,724,914
2026-07-23	55.140	56.530	55.000	56.410	56.410	11,615,788
2026-07-22	54.280	55.800	54.030	55.690	55.690	15,954,750
2026-07-21	54.980	56.660	54.170	54.800	54.800	18,047,840
2026-07-20	53.740	54.960	53.560	54.940	54.940	16,048,497
2026-07-17	53.740	54.390	53.130	53.880	53.880	20,392,866

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-18	1.2500 CNY
2022-05-19	1.0000 CNY
2021-07-01	0.7500 CNY
2020-07-23	0.7500 CNY
2019-05-29	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.