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
2023-10-26	36.650	37.600	36.580	37.530	37.530	7,746,493
2023-10-25	36.640	36.980	36.200	36.900	36.900	8,872,179
2023-10-24	36.480	36.820	36.320	36.600	36.600	9,757,241
2023-10-23	36.880	37.100	36.150	36.480	36.480	6,151,106
2023-10-20	37.730	37.820	36.800	37.070	37.070	8,202,121
2023-10-19	38.900	38.900	37.860	37.900	37.900	7,925,378
2023-10-18	38.760	39.160	38.530	38.950	38.950	12,415,313
2023-10-17	38.750	39.850	38.260	38.530	38.530	13,772,478
2023-10-16	39.000	39.160	38.700	38.950	38.950	9,078,495
2023-10-13	38.540	39.150	38.380	38.830	38.830	12,758,033
2023-10-12	38.080	38.780	37.950	38.650	38.650	8,629,872
2023-10-11	38.370	38.690	37.950	38.080	38.080	5,944,172
2023-10-10	38.230	38.300	37.650	38.000	38.000	7,900,147
2023-10-09	36.880	38.480	36.850	38.310	38.310	14,828,425
2023-09-28	37.460	37.550	36.770	36.920	36.920	11,949,296
2023-09-27	37.780	38.130	37.460	37.470	37.470	7,259,829
2023-09-26	38.310	38.640	37.730	37.860	37.860	8,348,856
2023-09-25	38.650	38.750	38.360	38.560	38.560	10,023,465
2023-09-22	38.030	38.480	38.030	38.410	38.410	4,655,273
2023-09-21	38.320	38.420	37.900	38.000	38.000	4,900,215
2023-09-20	38.540	38.760	38.200	38.270	38.270	6,053,265
2023-09-19	38.500	38.550	37.900	38.430	38.430	6,356,401
2023-09-18	37.880	38.660	37.710	38.500	38.500	8,846,988
2023-09-15	38.070	38.100	37.550	37.750	37.750	8,253,147
2023-09-14	38.260	38.450	37.870	38.070	38.070	9,605,260
2023-09-13	38.760	38.900	38.240	38.410	38.410	8,292,249
2023-09-12	38.560	38.900	38.390	38.760	38.760	8,468,318
2023-09-11	37.950	38.580	37.950	38.390	38.390	8,568,992
2023-09-08	38.610	38.660	37.920	37.950	37.950	6,259,161
2023-09-07	38.730	38.800	38.400	38.600	38.600	6,370,700
2023-09-06	38.380	38.890	38.380	38.880	38.880	9,136,628
2023-09-05	38.680	38.800	38.330	38.380	38.380	5,813,048
2023-09-04	38.190	38.770	38.090	38.680	38.680	11,380,089
2023-09-01	38.020	38.190	37.850	38.130	38.130	4,771,664
2023-08-31	37.830	38.240	37.650	38.000	38.000	7,156,477
2023-08-30	37.580	38.090	37.430	37.860	37.860	7,125,991
2023-08-29	37.630	37.960	37.330	37.450	37.450	10,750,754
2023-08-28	38.880	39.210	37.440	37.630	37.630	15,994,323
2023-08-25	37.830	38.090	37.670	37.960	37.960	6,900,337
2023-08-24	37.780	38.500	37.740	38.100	38.100	13,006,257
2023-08-23	38.130	38.230	37.690	37.730	37.730	8,981,285
2023-08-22	37.730	38.070	37.560	37.920	37.920	11,938,103
2023-08-21	37.760	38.150	37.520	37.730	37.730	10,717,371
2023-08-18	37.920	38.190	37.630	37.630	37.630	17,288,053
2023-08-17	36.330	37.620	36.130	37.420	37.420	8,226,556
2023-08-16	36.710	36.890	36.510	36.690	36.690	5,546,860
2023-08-15	37.000	37.320	36.430	36.630	36.630	11,280,675
2023-08-14	37.000	37.060	36.300	36.860	36.860	11,818,395
2023-08-11	37.690	37.760	37.120	37.210	37.210	7,586,279
2023-08-10	37.600	37.880	37.330	37.580	37.580	6,185,270
2023-08-09	37.400	37.600	37.200	37.580	37.580	5,181,888
2023-08-08	37.650	37.880	37.360	37.560	37.560	8,847,039
2023-08-07	38.260	38.280	37.380	37.660	37.660	11,600,017
2023-08-04	37.770	38.460	37.700	38.150	38.150	13,831,804
2023-08-03	37.590	37.800	37.320	37.590	37.590	6,636,497
2023-08-02	37.590	37.860	37.400	37.710	37.710	4,376,691
2023-08-01	37.890	38.000	37.200	37.590	37.590	8,871,369
2023-07-31	37.390	38.200	37.390	37.880	37.880	11,477,421
2023-07-28	36.910	37.450	36.590	37.400	37.400	8,149,791
2023-07-27	37.180	37.600	36.930	36.950	36.950	6,405,995

← NewerPage 13 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.