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
2024-07-23	49.230	49.350	47.810	47.810	47.810	8,833,289
2024-07-22	48.600	49.560	48.350	49.200	49.200	10,617,495
2024-07-19	48.800	48.900	48.020	48.600	48.600	11,400,149
2024-07-18	47.990	49.170	47.960	49.040	49.040	8,519,438
2024-07-17	48.600	48.840	47.910	48.450	48.450	8,444,773
2024-07-16	49.200	49.250	48.510	48.920	48.920	9,818,955
2024-07-15	48.600	49.390	48.110	49.260	49.260	10,136,065
2024-07-12	49.080	49.080	48.000	48.510	48.510	9,298,301
2024-07-11	49.610	49.730	48.820	49.170	49.170	10,023,283
2024-07-10	48.830	49.500	48.600	49.230	49.230	10,762,177
2024-07-09	46.800	48.850	46.710	48.730	48.730	12,974,277
2024-07-08	47.360	47.980	46.380	47.290	47.290	14,327,532
2024-07-05	47.100	47.100	47.100	47.100	47.100	0
2024-07-04	46.160	47.450	46.100	47.100	47.100	9,510,973
2024-07-03	47.020	47.320	45.700	46.170	46.170	11,310,633
2024-07-02	47.730	48.100	46.980	47.040	47.040	9,998,992
2024-07-01	47.880	48.120	47.190	47.740	47.740	7,309,010
2024-06-28	47.670	48.000	47.420	47.900	47.900	13,091,154
2024-06-27	47.640	48.000	47.190	47.450	47.450	12,550,780
2024-06-26	46.130	47.750	45.910	47.540	47.540	16,914,779
2024-06-25	45.380	46.450	45.100	46.130	46.130	13,336,269
2024-06-24	45.170	45.850	45.110	45.450	45.450	9,138,913
2024-06-21	45.200	45.410	44.600	45.170	45.170	10,046,983
2024-06-20	45.460	45.970	45.160	45.380	45.380	9,364,138
2024-06-19	46.400	46.530	45.300	45.550	45.550	11,249,176
2024-06-18	46.170	46.430	45.800	46.420	46.420	7,365,006
2024-06-17	46.650	46.850	45.880	46.220	46.220	10,025,004
2024-06-14	46.900	46.900	45.850	46.700	46.700	11,127,637
2024-06-13	46.770	47.500	46.740	46.940	46.940	8,559,244
2024-06-12	47.750	47.770	46.470	46.960	46.960	10,625,273
2024-06-11	47.230	48.000	47.130	47.770	47.770	10,725,515
2024-06-07	47.890	47.960	46.920	47.450	47.450	13,504,602
2024-06-06	46.900	48.640	46.620	47.700	47.700	18,312,602
2024-06-05	46.230	47.300	46.130	46.900	46.900	14,461,725
2024-06-04	46.300	46.450	45.860	46.200	46.200	11,128,623
2024-06-03	46.120	46.490	45.710	46.190	46.190	9,250,936
2024-05-31	46.930	47.260	46.200	46.240	46.240	10,563,158
2024-05-30	46.810	47.510	46.500	46.830	46.830	13,174,499
2024-05-29	47.350	47.680	46.750	46.900	46.900	8,427,797
2024-05-28	47.320	47.910	47.180	47.350	47.350	11,687,392
2024-05-27	45.980	47.640	45.760	47.480	47.480	22,430,100
2024-05-24	46.300	46.480	45.740	45.740	45.740	9,389,208
2024-05-23	46.590	46.900	46.060	46.330	46.330	12,122,269
2024-05-22	47.270	47.450	46.290	46.600	46.600	15,656,137
2024-05-21	47.500	47.890	46.960	47.270	47.270	12,133,973
2024-05-20	47.840	48.790	47.240	47.710	47.710	23,198,200
2024-05-17	49.200	49.200	47.230	47.840	47.840	18,650,907
2024-05-16	50.550	50.780	49.880	50.290	50.290	8,950,162
2024-05-15	50.730	51.280	50.510	50.550	50.550	8,123,796
2024-05-14	51.660	51.950	50.920	51.120	51.120	12,231,533
2024-05-13	50.380	52.180	50.020	51.720	51.720	16,461,192
2024-05-10	50.350	51.000	50.050	50.750	50.750	12,089,511
2024-05-09	50.000	50.200	49.490	50.030	50.030	9,414,770
2024-05-08	50.680	50.870	49.470	49.910	49.910	12,542,879
2024-05-07	50.490	51.050	49.980	50.980	50.980	11,613,910
2024-05-06	49.900	50.880	49.080	50.540	50.540	27,083,214
2024-04-30	48.640	50.310	48.340	49.830	49.830	29,963,404
2024-04-29	50.160	50.160	48.680	48.800	48.800	24,216,302
2024-04-26	46.700	49.230	46.600	49.230	49.230	37,615,954
2024-04-25	45.210	45.440	44.700	44.750	44.750	7,968,523

← NewerPage 10 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.