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
2022-10-31	33.290	33.790	33.100	33.430	32.222	11,305,655
2022-10-28	34.340	34.640	33.200	33.310	32.106	11,831,769
2022-10-27	35.050	35.350	34.540	34.570	33.320	10,841,497
2022-10-26	34.530	35.240	34.480	34.780	33.523	14,207,910
2022-10-25	34.540	35.220	33.650	34.520	33.272	13,350,379
2022-10-24	35.660	35.940	34.370	34.570	33.320	16,511,812
2022-10-21	36.060	36.610	35.310	35.500	34.217	15,292,398
2022-10-20	36.200	36.470	35.730	36.100	34.795	9,050,728
2022-10-19	36.850	37.300	36.560	36.610	35.287	6,351,983
2022-10-18	37.530	37.820	36.830	36.850	35.518	10,459,598
2022-10-17	37.160	37.390	36.750	37.320	35.971	8,484,112
2022-10-14	35.810	37.950	35.810	37.330	35.981	15,922,349
2022-10-13	35.710	36.370	35.570	35.760	34.467	8,451,858
2022-10-12	34.900	35.900	34.370	35.890	34.593	9,267,882
2022-10-11	35.230	35.450	34.780	34.880	33.619	8,372,305
2022-10-10	35.800	35.900	35.170	35.240	33.966	9,622,132
2022-09-30	36.510	36.700	35.760	35.810	34.516	8,892,393
2022-09-29	37.000	37.050	36.150	36.550	35.229	8,823,288
2022-09-28	37.420	37.440	36.630	36.730	35.402	8,109,468
2022-09-27	37.480	37.600	36.400	37.470	36.116	12,962,005
2022-09-26	37.200	37.980	37.160	37.550	36.193	8,374,951
2022-09-23	37.690	37.950	36.800	37.560	36.202	11,757,021
2022-09-22	38.500	38.570	37.230	37.690	36.328	13,251,501
2022-09-21	39.170	39.300	38.530	38.700	37.301	8,873,391
2022-09-20	39.030	39.720	38.950	39.410	37.985	9,023,012
2022-09-19	38.890	39.500	38.610	39.020	37.610	8,916,960
2022-09-16	39.300	39.550	38.800	38.880	37.475	7,883,326
2022-09-15	40.160	40.350	39.200	39.490	38.063	8,986,902
2022-09-14	40.900	41.190	40.000	40.070	38.622	12,464,910
2022-09-13	41.000	41.420	40.930	41.280	39.788	9,272,092
2022-09-09	41.500	41.500	40.700	40.890	39.412	10,533,885
2022-09-08	40.550	41.580	40.300	41.240	39.749	14,463,250
2022-09-07	40.200	40.700	39.740	40.540	39.075	11,364,057
2022-09-06	39.080	40.380	38.940	40.300	38.843	28,067,230
2022-09-05	39.780	39.790	38.580	38.970	37.561	16,721,647
2022-09-02	39.370	40.100	39.120	39.780	38.342	14,350,112
2022-09-01	38.810	39.510	38.510	39.450	38.024	17,189,044
2022-08-31	39.530	40.120	38.700	39.060	37.648	28,384,814
2022-08-30	38.610	39.400	38.290	38.700	37.301	10,687,957
2022-08-29	37.990	38.650	37.680	38.480	37.089	11,872,769
2022-08-26	38.610	38.940	37.900	38.120	36.742	14,701,463
2022-08-25	38.360	38.640	38.010	38.560	37.166	6,504,120
2022-08-24	39.050	39.350	38.180	38.320	36.935	9,252,474
2022-08-23	39.520	39.970	39.000	39.120	37.706	9,942,290
2022-08-22	38.600	40.200	38.500	39.740	38.304	12,145,316
2022-08-19	39.330	39.880	38.910	38.990	37.581	12,018,323
2022-08-18	39.070	39.550	39.050	39.320	37.899	7,147,580
2022-08-17	39.110	39.390	38.820	39.270	37.851	11,118,436
2022-08-16	39.370	39.550	39.010	39.100	37.687	7,849,426
2022-08-15	39.040	39.590	38.830	39.130	37.716	11,960,360
2022-08-12	38.990	39.290	38.750	39.040	37.629	8,070,760
2022-08-11	37.700	39.400	37.540	39.160	37.744	20,826,939
2022-08-10	38.500	38.660	37.360	37.680	36.318	19,080,620
2022-08-09	39.060	39.340	38.510	38.600	37.205	12,115,077
2022-08-08	39.180	39.560	38.830	39.040	37.629	9,333,738
2022-08-05	39.070	39.470	38.530	39.180	37.764	11,736,788
2022-08-04	39.490	39.650	38.310	38.930	37.523	13,539,447
2022-08-03	40.050	40.910	39.070	39.370	37.947	15,189,501
2022-08-02	40.320	40.500	39.510	40.050	38.602	15,279,477
2022-08-01	41.020	41.440	40.210	41.140	39.653	13,438,082

← NewerPage 17 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.