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
2023-04-26	33.060	33.620	33.000	33.540	32.328	8,149,473
2023-04-25	33.500	33.660	32.900	33.080	31.884	10,606,908
2023-04-24	33.640	33.890	33.300	33.480	32.270	9,969,233
2023-04-21	33.930	34.160	33.600	33.650	32.434	10,017,869
2023-04-20	34.060	34.060	33.720	33.830	32.607	6,995,492
2023-04-19	34.280	34.290	33.800	33.980	32.752	8,148,131
2023-04-18	34.220	34.680	34.150	34.290	33.051	15,098,088
2023-04-17	33.510	34.250	33.500	34.220	32.983	17,381,959
2023-04-14	33.330	33.710	33.230	33.400	32.193	11,864,213
2023-04-13	33.490	33.520	33.160	33.320	32.116	10,197,296
2023-04-12	33.800	33.800	33.350	33.480	32.270	13,420,311
2023-04-11	34.190	34.210	33.590	33.790	32.569	14,333,052
2023-04-10	34.320	34.370	34.100	34.180	32.945	6,118,670
2023-04-07	34.170	34.320	34.000	34.280	33.041	6,411,548
2023-04-06	33.930	34.230	33.920	34.170	32.935	6,716,042
2023-04-04	34.870	34.930	33.850	33.920	32.694	27,087,678
2023-04-03	34.780	34.950	34.550	34.860	33.600	14,093,329
2023-03-31	34.550	34.880	34.520	34.760	33.504	9,251,181
2023-03-30	34.450	34.510	34.050	34.510	33.263	9,377,729
2023-03-29	34.630	34.880	34.000	34.470	33.224	11,714,850
2023-03-28	34.580	34.660	34.440	34.560	33.311	6,874,988
2023-03-27	34.460	34.660	34.310	34.510	33.263	9,535,035
2023-03-24	34.520	34.530	34.300	34.390	33.147	6,666,353
2023-03-23	34.620	34.630	34.240	34.490	33.243	8,603,386
2023-03-22	34.750	34.800	34.400	34.580	33.330	11,673,086
2023-03-21	34.520	34.660	34.250	34.650	33.398	12,729,576
2023-03-20	34.020	34.680	33.870	34.310	33.070	18,279,712
2023-03-17	34.470	34.500	33.800	34.040	32.810	19,927,157
2023-03-16	34.570	34.830	34.000	34.120	32.887	13,301,494
2023-03-15	35.200	35.300	34.750	34.790	33.532	10,442,805
2023-03-14	34.960	35.200	34.570	35.010	33.745	8,756,479
2023-03-13	35.000	35.200	34.350	34.970	33.706	12,840,133
2023-03-10	35.890	35.890	34.940	35.000	33.735	17,086,770
2023-03-09	36.290	36.360	36.000	36.080	34.776	6,823,610
2023-03-08	36.190	36.570	36.000	36.370	35.055	7,979,362
2023-03-07	36.910	36.930	36.070	36.160	34.853	12,826,606
2023-03-06	37.420	37.440	36.800	36.910	35.576	11,627,694
2023-03-03	37.450	37.460	37.200	37.310	35.961	6,082,626
2023-03-02	37.400	37.470	37.200	37.350	36.000	6,148,656
2023-03-01	37.070	37.480	37.000	37.420	36.067	8,152,011
2023-02-28	37.140	37.190	36.760	37.070	35.730	7,532,671
2023-02-27	36.980	37.100	36.760	37.090	35.749	5,545,544
2023-02-24	37.550	37.560	36.830	37.030	35.691	8,942,196
2023-02-23	37.410	37.680	37.210	37.560	36.202	7,508,048
2023-02-22	37.830	37.900	37.520	37.520	36.164	7,212,786
2023-02-21	37.710	38.160	37.620	37.990	36.617	8,339,827
2023-02-20	37.430	37.730	37.020	37.650	36.289	11,875,724
2023-02-17	37.710	37.950	37.500	37.540	36.183	9,291,968
2023-02-16	37.740	38.320	37.350	37.630	36.270	12,380,550
2023-02-15	37.900	38.000	37.500	37.610	36.251	8,930,918
2023-02-14	38.140	38.230	37.610	37.890	36.520	10,279,411
2023-02-13	38.250	38.330	37.880	38.140	36.761	10,904,171
2023-02-10	38.680	38.770	38.150	38.240	36.858	7,329,048
2023-02-09	38.480	38.900	38.290	38.660	37.263	8,081,976
2023-02-08	38.510	38.900	38.420	38.560	37.166	4,001,762
2023-02-07	38.500	39.100	38.340	38.690	37.291	8,102,379
2023-02-06	39.250	39.330	38.440	38.590	37.195	10,046,845
2023-02-03	39.300	39.600	38.970	39.450	38.024	13,459,327
2023-02-02	39.300	39.550	38.950	39.300	37.879	11,469,966
2023-02-01	39.320	39.400	38.790	39.100	37.687	11,120,380

← NewerPage 15 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.