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
2023-07-26	37.180	37.250	36.920	37.020	37.020	5,637,871
2023-07-25	36.760	37.200	36.560	37.060	37.060	12,238,323
2023-07-24	36.000	36.660	35.850	36.390	36.390	7,642,272
2023-07-21	36.210	36.380	36.000	36.100	36.100	4,533,211
2023-07-20	36.200	36.500	36.130	36.210	36.210	6,728,644
2023-07-19	36.200	36.370	35.860	36.280	36.280	5,767,912
2023-07-18	35.740	36.560	35.500	36.210	36.210	9,906,849
2023-07-17	36.180	36.180	35.340	35.750	35.750	10,600,060
2023-07-14	36.660	36.660	36.000	36.200	36.200	13,932,646
2023-07-13	36.380	36.800	36.160	36.660	36.660	12,855,628
2023-07-12	36.010	36.700	35.980	36.550	36.550	19,280,713
2023-07-11	35.890	36.170	35.640	36.010	36.010	9,092,642
2023-07-10	35.770	36.180	35.550	35.670	35.670	6,978,164
2023-07-07	35.700	36.010	35.400	35.800	35.800	6,802,152
2023-07-06	35.570	35.950	35.350	35.720	35.720	10,006,187
2023-07-05	36.090	36.210	35.670	35.750	35.750	6,472,931
2023-07-04	35.660	36.220	35.440	36.060	36.060	10,808,356
2023-07-03	35.860	36.410	35.660	35.660	35.660	12,156,152
2023-06-30	35.080	35.930	35.010	35.850	35.850	18,994,413
2023-06-29	34.910	35.380	34.810	35.150	35.150	10,405,036
2023-06-28	34.500	35.450	34.430	34.910	34.910	11,785,061
2023-06-27	34.310	34.730	34.160	34.510	34.510	8,406,067
2023-06-26	33.960	34.780	33.850	34.520	34.520	13,826,975
2023-06-21	34.490	34.670	34.310	34.380	34.380	8,194,955
2023-06-20	34.300	34.580	34.220	34.490	34.490	6,915,384
2023-06-19	34.270	34.790	34.150	34.410	34.410	10,294,559
2023-06-16	34.600	34.640	34.160	34.280	34.280	7,944,098
2023-06-15	33.540	34.500	33.520	34.360	34.360	16,867,069
2023-06-14	33.650	33.830	33.500	33.570	33.570	5,263,365
2023-06-13	33.500	33.650	33.380	33.600	33.600	5,318,693
2023-06-12	33.100	33.750	32.990	33.550	33.550	13,593,594
2023-06-09	32.950	33.150	32.820	32.990	32.990	5,482,480
2023-06-08	32.970	33.050	32.730	32.830	32.830	3,280,692
2023-06-07	32.870	33.070	32.450	32.890	32.890	6,755,791
2023-06-06	33.180	33.270	32.700	32.810	32.810	6,088,973
2023-06-05	33.400	33.410	32.950	33.230	33.230	5,005,313
2023-06-02	32.400	33.430	32.160	33.230	33.230	9,802,992
2023-06-01	32.440	32.540	32.200	32.280	32.280	4,533,014
2023-05-31	32.800	32.810	32.270	32.440	32.440	5,814,733
2023-05-30	32.780	33.200	32.620	32.810	32.810	4,813,191
2023-05-29	33.270	33.330	32.720	32.900	32.900	6,055,947
2023-05-26	33.020	33.300	32.580	33.190	33.190	6,926,622
2023-05-25	33.190	33.200	32.350	33.030	33.030	8,244,609
2023-05-24	33.310	33.500	33.100	33.140	33.140	4,778,624
2023-05-23	33.500	33.690	33.310	33.350	33.350	6,650,804
2023-05-22	33.260	33.480	33.070	33.400	33.400	5,780,286
2023-05-19	33.130	33.460	32.950	33.260	33.260	5,205,082
2023-05-18	33.500	33.500	33.080	33.130	33.130	7,300,997
2023-05-17	34.600	34.860	34.400	34.580	33.330	8,972,606
2023-05-16	34.780	34.780	34.420	34.540	33.291	8,025,459
2023-05-15	33.850	34.650	33.830	34.610	33.359	11,606,356
2023-05-12	34.080	34.180	33.710	33.860	32.636	5,049,184
2023-05-11	33.900	34.190	33.620	34.190	32.954	9,133,321
2023-05-10	33.100	33.960	33.010	33.760	32.540	10,757,373
2023-05-09	33.540	33.540	33.130	33.160	31.961	7,583,182
2023-05-08	33.220	33.500	33.200	33.420	32.212	5,290,925
2023-05-05	33.620	33.700	33.150	33.220	32.019	7,773,127
2023-05-04	33.850	33.940	33.590	33.710	32.491	6,952,344
2023-04-28	34.080	34.340	33.850	33.950	32.723	8,409,442
2023-04-27	33.800	34.120	33.550	34.040	32.810	8,853,535

← NewerPage 14 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.