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
2022-01-28	48.760	49.100	46.500	47.580	44.653	16,683,627
2022-01-27	50.000	50.370	48.010	49.200	46.174	21,444,535
2022-01-26	48.610	50.300	48.350	50.100	47.018	28,096,947
2022-01-25	48.600	49.580	48.300	48.610	45.620	15,794,609
2022-01-24	48.610	49.450	48.250	49.040	46.023	11,540,249
2022-01-21	48.890	49.010	48.070	48.610	45.620	11,026,651
2022-01-20	47.700	49.600	47.390	49.150	46.127	17,766,392
2022-01-19	48.570	48.900	47.500	47.870	44.925	11,445,904
2022-01-18	48.800	49.600	48.500	49.180	46.155	17,411,580
2022-01-17	48.020	49.600	48.020	48.750	45.751	20,954,615
2022-01-14	46.500	48.400	46.300	48.030	45.076	27,108,183
2022-01-13	47.130	47.480	46.340	46.660	43.790	8,939,339
2022-01-12	47.080	47.310	46.620	47.150	44.250	10,443,075
2022-01-11	48.150	48.280	46.730	47.100	44.203	13,110,089
2022-01-10	46.670	48.430	45.830	48.300	45.329	18,052,686
2022-01-07	46.100	47.330	46.070	46.970	44.081	16,029,631
2022-01-06	46.600	47.000	45.500	46.040	43.208	21,910,052
2022-01-05	46.900	47.350	46.600	47.100	44.203	17,273,735
2022-01-04	47.470	48.330	46.700	46.900	44.015	16,658,863
2021-12-31	47.550	47.750	46.850	47.140	44.240	15,136,403
2021-12-30	47.770	48.380	47.140	47.500	44.578	12,788,508
2021-12-29	47.950	48.150	47.080	47.770	44.832	13,708,063
2021-12-28	48.340	48.820	47.890	48.070	45.113	15,933,146
2021-12-27	49.040	49.800	48.040	48.710	45.714	16,783,873
2021-12-24	48.000	49.880	47.560	49.070	46.052	37,394,430
2021-12-23	45.610	47.880	45.450	47.530	44.606	45,251,285
2021-12-22	44.900	45.980	44.900	45.610	42.804	22,506,880
2021-12-21	44.500	44.980	44.450	44.780	42.026	8,763,677
2021-12-20	44.690	44.940	44.510	44.520	41.782	11,448,576
2021-12-17	45.900	45.980	44.940	45.140	42.363	18,751,463
2021-12-16	45.490	46.150	44.780	46.110	43.274	23,802,978
2021-12-15	45.300	46.350	45.290	45.650	42.842	16,271,349
2021-12-14	46.000	46.200	45.390	45.540	42.739	18,876,118
2021-12-13	45.970	46.800	45.880	46.270	43.424	22,968,070
2021-12-10	46.670	46.680	45.390	46.200	43.358	29,653,424
2021-12-09	45.040	47.350	45.020	46.860	43.978	36,451,691
2021-12-08	45.450	45.450	44.440	45.030	42.260	20,855,019
2021-12-07	45.750	46.050	44.620	45.100	42.326	18,961,241
2021-12-06	45.150	46.250	45.000	45.640	42.833	14,277,714
2021-12-03	45.520	45.750	45.000	45.300	42.514	13,275,922
2021-12-02	45.130	46.070	45.100	45.520	42.720	12,664,136
2021-12-01	46.000	46.400	45.180	45.330	42.542	13,179,346
2021-11-30	45.610	46.440	45.350	45.990	43.161	18,126,487
2021-11-29	45.740	46.400	45.250	45.850	43.030	14,015,409
2021-11-26	46.800	46.800	45.830	46.150	43.311	17,440,708
2021-11-25	47.150	47.260	46.400	46.800	43.921	11,460,095
2021-11-24	48.270	48.490	47.070	47.290	44.381	11,852,025
2021-11-23	48.550	48.800	47.780	48.280	45.310	14,969,887
2021-11-22	46.810	49.110	46.660	48.550	45.564	25,698,334
2021-11-19	46.400	46.860	46.060	46.600	43.734	9,916,185
2021-11-18	47.700	47.700	46.310	46.410	43.555	17,073,400
2021-11-17	47.700	48.010	46.650	47.880	44.935	13,966,364
2021-11-16	47.830	48.190	46.820	47.700	44.766	17,586,750
2021-11-15	47.590	50.180	47.480	47.820	44.879	28,617,224
2021-11-12	47.320	47.540	46.500	47.310	44.400	13,422,947
2021-11-11	46.370	48.390	45.960	47.070	44.175	22,347,900
2021-11-10	46.880	47.750	45.750	46.370	43.518	25,797,864
2021-11-09	49.450	49.450	46.370	47.170	44.269	36,135,744
2021-11-08	50.990	51.330	49.080	49.260	46.230	22,555,442
2021-11-05	51.500	51.770	50.300	51.000	47.863	17,575,880

← NewerPage 20 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.