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
2024-04-24	45.270	45.390	44.850	45.280	45.280	9,185,562
2024-04-23	45.720	45.820	44.900	45.070	45.070	8,961,911
2024-04-22	46.120	46.590	45.610	45.750	45.750	8,372,535
2024-04-19	46.160	46.520	45.900	46.000	46.000	10,428,372
2024-04-18	45.020	46.880	44.950	46.340	46.340	20,294,258
2024-04-17	45.510	45.530	44.640	45.310	45.310	12,269,692
2024-04-16	45.420	45.950	45.060	45.530	45.530	11,912,574
2024-04-15	44.830	45.600	44.610	45.420	45.420	11,592,384
2024-04-12	44.980	45.320	44.700	44.750	44.750	9,603,312
2024-04-11	44.300	44.970	43.800	44.860	44.860	9,836,420
2024-04-10	44.080	44.750	43.980	44.380	44.380	7,775,691
2024-04-09	44.900	44.900	43.920	44.150	44.150	9,970,599
2024-04-08	44.160	45.480	44.160	44.900	44.900	14,082,910
2024-04-03	43.960	44.400	43.750	44.140	44.140	10,810,091
2024-04-02	44.580	44.620	43.700	44.040	44.040	16,765,201
2024-04-01	43.220	44.880	43.210	44.800	44.800	14,064,937
2024-03-29	42.810	43.260	42.680	43.260	43.260	3,537,562
2024-03-28	42.500	43.350	42.010	42.950	42.950	15,794,098
2024-03-27	43.000	43.420	42.730	42.800	42.800	14,424,109
2024-03-26	42.290	43.160	42.270	42.980	42.980	16,652,173
2024-03-25	42.600	43.500	42.180	42.290	42.290	19,057,820
2024-03-22	41.800	42.620	41.760	42.410	42.410	16,167,011
2024-03-21	42.500	42.640	41.410	41.720	41.720	18,717,522
2024-03-20	42.620	42.870	42.400	42.580	42.580	10,463,483
2024-03-19	43.090	43.090	42.320	42.350	42.350	20,018,379
2024-03-18	43.950	44.120	42.600	43.180	43.180	23,536,418
2024-03-15	43.880	44.180	43.650	43.650	43.650	9,082,485
2024-03-14	43.610	44.150	43.610	43.880	43.880	6,277,324
2024-03-13	44.270	44.470	43.690	43.900	43.900	12,254,551
2024-03-12	45.200	45.250	44.310	44.480	44.480	10,605,210
2024-03-11	44.750	45.290	44.580	45.260	45.260	10,547,877
2024-03-08	44.650	44.950	44.460	44.720	44.720	9,047,240
2024-03-07	45.300	45.410	44.420	44.700	44.700	13,283,032
2024-03-06	46.100	46.110	45.210	45.320	45.320	13,787,124
2024-03-05	44.000	46.480	43.560	46.130	46.130	20,090,100
2024-03-04	43.360	44.000	43.210	43.970	43.970	8,802,402
2024-03-01	43.500	43.540	43.040	43.380	43.380	8,085,827
2024-02-29	41.900	43.430	41.890	43.290	43.290	15,051,054
2024-02-28	41.700	42.430	41.440	42.030	42.030	12,547,101
2024-02-27	41.720	42.200	41.620	41.870	41.870	8,834,743
2024-02-26	41.990	42.500	41.600	41.740	41.740	11,242,787
2024-02-23	41.500	42.300	41.500	41.790	41.790	7,804,606
2024-02-22	41.500	41.980	41.290	41.680	41.680	7,117,519
2024-02-21	41.000	42.000	40.720	41.720	41.720	13,274,871
2024-02-20	40.730	41.500	40.620	41.090	41.090	9,885,849
2024-02-19	41.170	41.290	40.350	40.980	40.980	12,880,582
2024-02-08	41.360	41.750	40.410	41.170	41.170	14,857,386
2024-02-07	40.760	41.360	40.320	41.300	41.300	14,921,173
2024-02-06	40.660	41.540	40.190	40.660	40.660	16,289,864
2024-02-05	39.190	40.870	38.960	40.670	40.670	23,803,517
2024-02-02	38.960	39.400	38.300	39.150	39.150	13,750,974
2024-02-01	37.990	39.300	37.960	38.960	38.960	15,987,582
2024-01-31	38.390	39.050	38.050	38.110	38.110	16,851,580
2024-01-30	38.550	39.100	38.310	38.400	38.400	11,900,451
2024-01-29	38.310	39.150	38.300	38.730	38.730	12,354,700
2024-01-26	37.600	38.480	37.570	38.300	38.300	16,019,974
2024-01-25	37.460	37.810	37.100	37.480	37.480	15,858,148
2024-01-24	37.500	38.180	37.170	37.420	37.420	12,392,409
2024-01-23	38.400	38.400	37.450	37.520	37.520	12,694,114
2024-01-22	38.980	39.090	38.140	38.400	38.400	12,493,527

← NewerPage 11 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.