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
2022-05-06	35.080	36.360	34.730	36.010	33.795	15,459,114
2022-05-05	35.590	36.450	35.500	35.950	33.739	22,039,126
2022-04-29	34.510	35.800	33.910	35.550	33.363	28,416,793
2022-04-28	34.000	34.680	33.860	34.190	32.087	17,592,819
2022-04-27	32.380	34.550	32.250	34.450	32.331	26,871,767
2022-04-26	32.350	34.050	31.900	32.880	30.858	23,586,836
2022-04-25	33.390	34.080	32.280	32.350	30.360	20,514,027
2022-04-22	33.980	34.270	33.300	33.860	31.777	15,921,210
2022-04-21	34.630	34.970	33.970	34.200	32.096	18,320,397
2022-04-20	34.570	35.380	34.570	34.790	32.650	19,541,418
2022-04-19	35.600	35.640	34.510	34.850	32.706	25,378,227
2022-04-18	35.900	36.000	33.690	35.660	33.467	40,800,743
2022-04-15	32.100	35.080	32.100	35.080	32.922	53,615,170
2022-04-14	31.050	32.080	31.000	31.890	29.928	20,704,313
2022-04-13	31.130	31.150	30.710	30.820	28.924	11,494,731
2022-04-12	30.270	31.230	30.230	31.180	29.262	19,459,678
2022-04-11	32.000	32.010	30.300	30.400	28.530	30,467,241
2022-04-08	33.000	33.030	31.460	32.450	30.454	33,974,515
2022-04-07	34.550	34.590	32.950	33.000	30.970	29,948,747
2022-04-06	35.320	35.320	34.440	34.580	32.453	18,788,648
2022-04-01	35.210	35.790	35.100	35.320	33.147	15,630,326
2022-03-31	36.140	36.420	35.450	35.580	33.391	16,507,508
2022-03-30	35.200	36.170	35.200	36.150	33.926	24,678,830
2022-03-29	35.250	35.390	35.010	35.120	32.960	10,208,551
2022-03-28	34.540	35.450	34.200	35.150	32.988	15,875,372
2022-03-25	35.110	35.600	34.820	34.900	32.753	17,478,586
2022-03-24	35.400	35.400	34.940	35.100	32.941	14,609,780
2022-03-23	35.580	36.200	35.300	35.510	33.326	15,798,891
2022-03-22	35.160	35.820	34.980	35.510	33.326	17,806,665
2022-03-21	35.650	35.960	34.900	35.310	33.138	28,001,849
2022-03-18	37.600	37.600	35.340	35.710	33.513	52,997,276
2022-03-17	37.000	38.140	36.410	37.930	35.597	28,008,149
2022-03-16	35.200	36.190	34.000	36.140	33.917	22,031,044
2022-03-15	36.000	36.750	34.660	34.690	32.556	17,902,654
2022-03-14	36.900	37.200	36.300	36.300	34.067	13,062,491
2022-03-11	37.780	37.890	36.760	37.470	35.165	15,919,358
2022-03-10	38.450	39.000	37.680	38.290	35.935	26,727,517
2022-03-09	36.600	37.600	34.000	37.450	35.146	28,896,603
2022-03-08	38.550	38.660	36.400	36.710	34.452	26,617,576
2022-03-07	40.860	40.860	38.200	38.670	36.291	23,837,148
2022-03-04	41.600	41.650	40.550	40.860	38.347	18,539,214
2022-03-03	44.100	44.190	41.340	42.020	39.435	31,927,582
2022-03-02	44.110	44.400	43.810	43.900	41.200	10,212,799
2022-03-01	44.090	44.510	43.920	44.400	41.669	11,489,259
2022-02-28	44.860	44.880	43.780	44.000	41.293	14,701,087
2022-02-25	44.490	45.080	44.490	44.850	42.091	10,813,695
2022-02-24	45.780	45.780	44.000	44.440	41.706	19,852,358
2022-02-23	45.300	46.000	45.300	46.000	43.170	9,210,188
2022-02-22	45.880	46.150	45.250	45.300	42.514	10,580,173
2022-02-21	46.550	46.580	46.100	46.350	43.499	5,459,072
2022-02-18	46.500	46.670	46.220	46.540	43.677	4,456,863
2022-02-17	46.510	46.950	46.090	46.940	44.053	7,372,826
2022-02-16	46.300	46.890	46.300	46.720	43.846	8,026,075
2022-02-15	46.060	46.310	45.540	46.120	43.283	9,349,979
2022-02-14	46.680	46.800	45.820	46.060	43.227	9,799,952
2022-02-11	47.540	47.850	46.600	46.790	43.912	14,231,778
2022-02-10	48.480	48.480	47.300	48.380	45.404	11,226,181
2022-02-09	47.100	48.680	47.050	48.480	45.498	13,607,008
2022-02-08	48.000	48.140	46.650	47.480	44.559	10,620,494
2022-02-07	47.650	48.780	47.650	48.270	45.301	6,570,403

← NewerPage 19 of 21 · 1,216 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.