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
2022-08-01	41.020	41.440	40.210	41.140	39.653	13,438,082
2022-07-29	41.510	41.990	40.820	41.020	39.537	12,481,622
2022-07-28	41.800	42.050	41.330	41.800	40.289	9,242,268
2022-07-27	41.100	42.180	40.950	41.770	40.260	10,761,581
2022-07-26	40.900	41.400	40.650	41.290	39.797	6,859,694
2022-07-25	42.090	42.090	40.750	40.980	39.499	17,123,499
2022-07-22	41.700	42.720	41.700	42.100	40.578	12,259,251
2022-07-21	41.500	42.830	41.400	41.710	40.202	11,346,713
2022-07-20	42.450	42.450	41.520	41.800	40.289	9,132,645
2022-07-19	41.870	43.100	40.910	42.430	40.896	17,411,437
2022-07-18	41.800	42.300	40.910	41.850	40.337	12,659,859
2022-07-15	41.650	42.900	41.500	41.810	40.299	15,635,344
2022-07-14	40.900	42.800	40.850	41.500	40.000	16,048,521
2022-07-13	41.370	41.590	40.400	40.900	39.422	13,349,348
2022-07-12	42.000	43.200	40.810	41.480	39.981	19,162,412
2022-07-11	42.150	42.150	40.580	41.300	39.807	12,720,106
2022-07-08	43.010	43.680	42.120	42.150	40.626	12,443,977
2022-07-07	41.450	43.700	41.250	43.030	41.475	23,834,227
2022-07-06	41.100	41.920	40.760	41.450	39.952	13,454,253
2022-07-05	41.800	41.980	40.330	41.100	39.614	20,659,111
2022-07-04	40.940	42.180	40.250	41.800	40.289	18,388,156
2022-07-01	41.870	41.990	40.380	40.840	39.364	20,832,924
2022-06-30	41.580	42.310	41.480	41.810	40.299	13,332,672
2022-06-29	43.510	43.510	41.240	41.460	39.961	23,942,356
2022-06-28	43.480	43.530	42.650	43.400	41.831	12,610,593
2022-06-27	44.160	44.320	42.620	43.280	41.716	19,863,878
2022-06-24	43.820	44.430	43.460	44.090	42.496	15,026,736
2022-06-23	41.970	44.100	41.970	43.910	42.323	29,110,821
2022-06-22	42.350	42.490	41.760	41.810	40.299	12,234,617
2022-06-21	42.760	43.000	41.660	42.150	40.626	13,815,966
2022-06-20	42.500	42.990	42.310	42.760	41.214	12,024,886
2022-06-17	42.030	42.850	41.900	42.450	40.916	13,873,237
2022-06-16	43.100	43.390	42.380	42.550	41.012	15,089,404
2022-06-15	43.050	44.000	42.900	42.990	41.436	14,715,166
2022-06-14	43.050	43.550	41.550	43.380	41.812	18,643,638
2022-06-13	42.200	43.400	42.020	43.120	41.561	19,642,615
2022-06-10	40.350	42.500	39.830	42.400	40.867	34,511,997
2022-06-09	41.860	41.860	40.030	40.380	38.920	23,900,723
2022-06-08	41.350	41.920	40.740	41.860	40.347	18,322,107
2022-06-07	43.000	43.220	41.160	41.450	39.952	20,249,865
2022-06-06	41.840	43.520	41.520	42.990	41.436	23,484,639
2022-06-02	41.100	41.990	40.660	41.840	40.328	15,414,861
2022-06-01	40.940	41.660	40.510	41.150	39.663	23,098,592
2022-05-31	39.880	40.400	39.500	40.140	38.689	18,326,904
2022-05-30	38.400	39.980	38.160	39.890	38.448	24,584,335
2022-05-27	38.780	39.160	37.810	37.990	36.617	13,183,051
2022-05-26	39.000	39.240	38.400	38.700	37.301	10,879,884
2022-05-25	37.500	39.240	37.440	39.000	37.590	25,889,244
2022-05-24	39.700	40.550	38.650	38.680	37.282	63,057,847
2022-05-23	36.980	37.090	35.930	36.860	35.528	18,241,510
2022-05-20	36.670	37.490	36.530	36.880	35.547	13,354,214
2022-05-19	36.880	36.880	35.770	36.500	35.181	15,020,373
2022-05-18	38.270	38.460	37.800	38.000	35.663	11,175,908
2022-05-17	37.630	38.440	37.400	38.250	35.897	15,292,535
2022-05-16	37.950	38.100	37.330	37.600	35.287	14,208,984
2022-05-13	36.920	37.750	36.780	37.650	35.334	15,638,605
2022-05-12	37.010	37.490	36.600	36.920	34.649	14,771,630
2022-05-11	35.540	37.750	35.420	36.770	34.508	34,743,744
2022-05-10	34.490	35.760	34.000	35.370	33.194	17,862,190
2022-05-09	35.800	35.860	34.680	35.020	32.866	13,932,911

← NewerPage 18 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.