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
2023-01-31	38.850	39.540	38.740	39.040	37.629	20,572,439
2023-01-30	38.110	39.360	37.520	38.930	37.523	33,554,984
2023-01-20	37.330	37.450	36.810	37.150	35.807	13,630,836
2023-01-19	37.110	37.360	36.990	37.320	35.971	9,217,871
2023-01-18	37.040	37.080	36.470	36.910	35.576	10,167,073
2023-01-17	37.400	37.450	36.550	36.810	35.479	11,153,338
2023-01-16	36.200	37.500	36.160	37.350	36.000	21,737,762
2023-01-13	36.740	36.830	35.980	35.980	34.679	16,458,443
2023-01-12	36.230	36.680	36.030	36.600	35.277	11,948,808
2023-01-11	36.360	36.490	36.050	36.180	34.872	7,030,498
2023-01-10	35.700	36.460	35.520	36.320	35.007	12,370,868
2023-01-09	36.170	36.450	35.630	35.700	34.410	12,007,922
2023-01-06	35.600	36.350	35.330	36.000	34.699	11,291,734
2023-01-05	35.120	35.640	35.120	35.480	34.198	10,652,065
2023-01-04	35.430	35.520	34.860	35.060	33.793	10,160,920
2023-01-03	35.080	35.670	34.800	35.500	34.217	9,944,690
2022-12-30	35.080	35.430	35.010	35.070	33.802	7,623,438
2022-12-29	34.890	35.240	34.770	35.020	33.754	5,922,553
2022-12-28	35.430	35.450	34.890	35.030	33.764	6,418,647
2022-12-27	35.300	35.750	35.170	35.520	34.236	6,341,075
2022-12-26	35.030	35.310	34.860	35.280	34.005	8,035,585
2022-12-23	35.180	35.360	34.930	35.080	33.812	5,634,436
2022-12-22	35.610	35.900	35.210	35.490	34.207	7,126,386
2022-12-21	35.720	35.830	35.350	35.680	34.390	6,226,998
2022-12-20	36.120	36.120	35.500	35.560	34.275	8,891,139
2022-12-19	36.800	37.100	36.000	36.130	34.824	7,977,734
2022-12-16	36.800	36.890	36.370	36.640	35.316	7,831,501
2022-12-15	36.110	36.940	36.000	36.920	35.585	10,201,479
2022-12-14	36.010	36.250	35.800	36.130	34.824	9,675,107
2022-12-13	36.450	36.500	36.010	36.230	34.920	8,270,954
2022-12-12	37.800	37.800	36.400	36.450	35.132	14,052,332
2022-12-09	37.360	37.810	37.190	37.790	36.424	10,724,358
2022-12-08	37.190	37.500	37.000	37.270	35.923	8,284,560
2022-12-07	37.010	37.660	36.880	37.430	36.077	9,615,923
2022-12-06	37.190	37.450	36.810	37.140	35.798	7,482,155
2022-12-05	37.170	37.400	36.940	37.200	35.855	7,444,133
2022-12-02	37.450	37.450	36.690	36.800	35.470	7,194,811
2022-12-01	37.530	37.790	37.170	37.450	36.096	10,317,067
2022-11-30	36.370	37.390	36.200	37.130	35.788	16,739,268
2022-11-29	35.490	36.200	35.450	36.200	34.891	7,796,420
2022-11-28	35.100	35.550	34.830	35.500	34.217	7,629,748
2022-11-25	36.000	36.210	35.670	35.810	34.516	4,769,669
2022-11-24	36.100	36.670	35.800	35.870	34.573	6,009,539
2022-11-23	36.140	36.490	36.030	36.340	35.026	5,969,490
2022-11-22	36.140	36.300	35.900	36.230	34.920	9,489,249
2022-11-21	36.570	36.570	35.800	36.100	34.795	11,281,732
2022-11-18	37.050	37.230	36.650	36.680	35.354	6,952,738
2022-11-17	37.300	37.300	36.620	36.900	35.566	6,231,350
2022-11-16	37.810	38.100	37.150	37.260	35.913	9,529,171
2022-11-15	37.420	37.980	36.880	37.810	36.443	10,193,231
2022-11-14	37.300	37.860	37.090	37.390	36.038	11,506,442
2022-11-11	37.810	37.980	37.070	37.300	35.952	12,555,952
2022-11-10	37.290	37.520	36.620	37.090	35.749	8,945,266
2022-11-09	37.950	37.980	37.300	37.310	35.961	9,491,444
2022-11-08	38.130	38.130	37.510	38.100	36.723	10,704,996
2022-11-07	37.980	38.300	37.530	38.140	36.761	12,887,711
2022-11-04	36.600	38.300	36.600	38.070	36.694	16,971,256
2022-11-03	36.200	36.760	36.110	36.700	35.373	12,294,169
2022-11-02	35.740	37.000	35.160	36.520	35.200	21,803,302
2022-11-01	33.580	35.770	33.580	35.740	34.448	21,030,882

← NewerPage 16 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.