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
2026-07-16	52.800	53.680	52.110	53.000	53.000	13,130,967
2026-07-15	50.900	53.270	50.580	52.900	52.900	17,368,973
2026-07-14	50.440	50.700	49.980	50.700	50.700	7,832,665
2026-07-13	50.610	51.040	49.860	51.000	51.000	13,147,171
2026-07-10	50.580	51.630	49.890	50.790	50.790	11,495,420
2026-07-09	51.430	51.700	50.450	50.680	50.680	11,560,307
2026-07-08	52.900	52.950	51.660	51.810	51.810	17,386,597
2026-07-07	53.690	54.000	52.840	53.080	53.080	18,046,138
2026-07-06	51.260	54.150	50.730	53.780	53.780	28,263,717
2026-07-03	49.900	51.660	49.870	50.930	50.930	12,912,755
2026-07-02	50.090	50.460	49.370	49.810	49.810	12,753,700
2026-07-01	49.670	50.720	49.210	50.000	50.000	11,153,993
2026-06-30	51.580	52.450	50.300	50.440	50.440	13,950,469
2026-06-29	50.300	52.190	49.500	52.150	52.150	26,986,795
2026-06-26	48.070	50.660	47.800	50.430	50.430	30,328,195
2026-06-25	48.120	48.400	47.530	48.010	48.010	17,836,859
2026-06-24	49.140	49.550	48.110	48.130	48.130	12,809,564
2026-06-23	50.060	50.450	49.030	49.250	49.250	11,779,930
2026-06-22	49.640	50.490	48.500	50.050	50.050	13,929,237
2026-06-18	50.480	50.830	49.830	49.950	49.950	9,775,140
2026-06-17	50.250	50.950	49.640	50.690	50.690	10,746,135
2026-06-16	52.220	52.290	50.350	50.650	50.650	16,384,345
2026-06-15	52.600	52.880	51.880	52.410	52.410	10,329,233
2026-06-12	52.500	52.950	51.950	52.350	52.350	10,257,783
2026-06-11	53.100	53.130	51.880	52.410	52.410	9,076,137
2026-06-10	53.200	53.410	52.460	53.050	53.050	8,084,854
2026-06-09	53.140	53.980	52.760	53.410	53.410	9,073,193
2026-06-08	53.250	53.370	52.520	53.150	53.150	9,471,994
2026-06-05	53.420	53.970	53.200	53.600	53.600	8,396,022
2026-06-04	53.580	54.080	53.180	53.500	53.500	10,003,114
2026-06-03	54.140	54.140	53.250	53.880	53.880	10,013,575
2026-06-02	52.500	54.350	52.350	54.240	54.240	20,359,587
2026-06-01	52.660	53.080	52.060	52.480	52.480	11,324,967
2026-05-29	52.090	53.290	51.410	52.660	52.660	16,511,831
2026-05-28	52.750	52.750	51.750	51.990	51.990	10,449,365
2026-05-27	53.300	53.380	52.220	52.750	52.750	15,385,439
2026-05-26	53.830	54.210	53.110	53.490	53.490	14,088,499
2026-05-25	55.270	55.270	53.630	53.830	53.830	15,068,018
2026-05-22	54.600	55.450	53.800	55.270	55.270	17,342,797
2026-05-21	54.310	55.320	54.290	54.340	54.340	13,222,577
2026-05-20	55.180	55.200	54.040	54.290	54.290	11,755,641
2026-05-19	55.410	55.700	54.680	55.080	55.080	9,865,661
2026-05-18	56.010	56.120	54.080	55.410	55.410	18,359,859
2026-05-15	57.410	57.450	55.910	56.000	56.000	15,741,620
2026-05-14	57.160	57.480	56.640	56.710	56.710	11,412,467
2026-05-13	58.010	58.220	56.890	57.140	57.140	17,903,120
2026-05-12	59.410	59.630	59.110	59.450	58.250	12,322,204
2026-05-11	59.980	60.010	59.250	59.400	58.201	14,878,478
2026-05-08	59.410	60.800	59.130	59.990	58.779	17,737,313
2026-05-07	59.870	59.880	58.500	59.420	58.221	23,233,727
2026-05-06	60.220	61.000	59.210	59.310	59.310	35,471,793
2026-04-30	59.400	59.490	58.800	58.870	58.870	9,965,645
2026-04-29	59.230	59.660	58.950	59.400	59.400	11,028,984
2026-04-28	59.460	59.830	59.100	59.420	59.420	9,294,297
2026-04-27	58.920	61.080	58.640	59.450	59.450	16,432,271
2026-04-24	59.750	59.750	58.580	59.030	59.030	12,613,011
2026-04-23	60.590	60.740	59.650	59.940	59.940	11,551,212
2026-04-22	58.510	60.500	58.210	60.390	60.390	23,037,616
2026-04-21	60.160	61.100	60.000	60.200	60.200	12,617,113
2026-04-20	58.990	60.970	58.800	60.160	60.160	18,458,819

← NewerPage 2 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.