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
2024-01-19	39.400	39.680	38.780	39.010	39.010	9,304,245
2024-01-18	38.900	39.500	38.410	39.500	39.500	15,997,020
2024-01-17	39.260	39.640	38.840	38.840	38.840	10,638,891
2024-01-16	38.620	39.380	38.510	39.330	39.330	12,065,343
2024-01-15	39.000	39.000	38.580	38.630	38.630	10,516,476
2024-01-12	39.020	39.460	38.800	39.000	39.000	10,890,349
2024-01-11	38.700	39.070	38.500	38.960	38.960	11,018,012
2024-01-10	38.100	39.000	38.000	38.880	38.880	14,429,078
2024-01-09	38.620	38.640	37.830	38.150	38.150	11,546,072
2024-01-08	38.380	38.840	38.150	38.640	38.640	14,444,837
2024-01-05	38.210	38.850	38.060	38.310	38.310	12,288,698
2024-01-04	37.900	38.340	37.810	38.100	38.100	9,265,749
2024-01-03	37.600	38.180	37.450	38.010	38.010	10,243,336
2024-01-02	37.460	38.390	37.310	37.680	37.680	9,507,729
2023-12-29	36.750	37.450	36.740	37.390	37.390	10,070,129
2023-12-28	37.350	37.590	36.400	36.900	36.900	11,722,502
2023-12-27	36.990	37.550	36.870	37.350	37.350	5,819,827
2023-12-26	36.930	37.140	36.700	36.940	36.940	3,960,002
2023-12-25	37.500	37.500	36.620	37.000	37.000	6,483,499
2023-12-22	37.490	37.650	37.320	37.500	37.500	4,657,838
2023-12-21	36.650	37.580	36.580	37.490	37.490	8,921,418
2023-12-20	36.900	37.100	36.760	36.760	36.760	4,997,848
2023-12-19	36.770	36.950	36.510	36.930	36.930	4,716,472
2023-12-18	37.040	37.180	36.520	36.720	36.720	7,353,304
2023-12-15	37.740	37.850	36.760	36.760	36.760	10,062,076
2023-12-14	37.930	38.150	37.730	37.740	37.740	5,177,504
2023-12-13	37.730	38.070	37.420	37.930	37.930	12,710,134
2023-12-12	37.070	37.640	36.700	37.540	37.540	6,329,826
2023-12-11	36.330	37.090	35.900	37.040	37.040	6,895,468
2023-12-08	36.630	36.810	36.320	36.450	36.450	8,167,044
2023-12-07	37.020	37.150	36.590	36.640	36.640	7,124,382
2023-12-06	36.900	37.170	36.720	36.980	36.980	6,009,370
2023-12-05	37.410	37.420	36.950	37.000	37.000	5,548,742
2023-12-04	37.500	37.790	37.350	37.410	37.410	5,555,034
2023-12-01	37.610	37.650	37.180	37.440	37.440	6,546,948
2023-11-30	37.800	37.900	37.520	37.660	37.660	7,844,862
2023-11-29	37.650	37.860	37.360	37.800	37.800	9,342,810
2023-11-28	37.150	37.610	36.950	37.600	37.600	8,178,072
2023-11-27	37.580	37.660	36.950	37.150	37.150	8,239,454
2023-11-24	37.880	37.880	37.400	37.550	37.550	6,422,166
2023-11-23	37.300	37.900	37.270	37.890	37.890	9,425,505
2023-11-22	37.350	37.680	37.300	37.370	37.370	6,951,189
2023-11-21	37.240	37.750	37.200	37.420	37.420	9,232,597
2023-11-20	37.010	37.350	36.660	37.260	37.260	7,922,887
2023-11-17	36.860	37.200	36.750	37.200	37.200	7,009,874
2023-11-16	36.580	36.930	36.410	36.800	36.800	8,843,136
2023-11-15	36.580	36.820	36.300	36.440	36.440	10,100,077
2023-11-14	36.150	36.570	36.100	36.430	36.430	4,322,144
2023-11-13	36.500	36.580	35.920	36.190	36.190	6,339,011
2023-11-10	36.800	36.850	36.290	36.410	36.410	6,661,268
2023-11-09	36.800	37.100	36.500	36.940	36.940	4,954,551
2023-11-08	37.040	37.160	36.710	36.940	36.940	6,277,333
2023-11-07	37.100	37.210	36.900	37.030	37.030	5,751,703
2023-11-06	37.380	37.630	37.010	37.100	37.100	10,564,043
2023-11-03	37.100	37.630	37.100	37.380	37.380	4,989,001
2023-11-02	36.960	37.440	36.960	37.090	37.090	4,522,706
2023-11-01	37.320	37.370	36.980	37.000	37.000	5,966,763
2023-10-31	37.680	37.690	37.060	37.200	37.200	7,449,889
2023-10-30	38.500	38.500	37.500	37.630	37.630	10,024,880
2023-10-27	37.520	38.880	37.200	38.520	38.520	11,314,302

← NewerPage 12 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.