Fuyao Glass Industry Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 51.500 | 51.770 | 50.300 | 51.000 | 47.863 | 17,575,880 |
| 2021-11-04 | 49.510 | 51.500 | 49.030 | 50.800 | 47.675 | 22,669,636 |
| 2021-11-03 | 50.020 | 51.200 | 48.730 | 49.400 | 46.361 | 21,632,790 |
| 2021-11-02 | 48.010 | 51.000 | 47.600 | 50.500 | 47.394 | 35,498,782 |
| 2021-11-01 | 49.040 | 49.460 | 47.200 | 48.350 | 45.376 | 27,604,650 |
| 2021-10-29 | 49.100 | 50.000 | 48.000 | 49.400 | 46.361 | 21,222,261 |
| 2021-10-28 | 49.970 | 50.900 | 49.410 | 50.000 | 46.924 | 13,952,738 |
| 2021-10-27 | 51.540 | 51.650 | 50.200 | 50.600 | 47.488 | 14,698,529 |
| 2021-10-26 | 50.580 | 52.730 | 50.100 | 51.750 | 48.567 | 40,122,923 |
| 2021-10-25 | 49.550 | 51.100 | 48.690 | 50.200 | 47.112 | 26,299,388 |
| 2021-10-22 | 49.400 | 50.080 | 48.780 | 49.550 | 46.502 | 15,451,695 |
| 2021-10-21 | 49.340 | 50.050 | 48.980 | 49.400 | 46.361 | 15,192,263 |
| 2021-10-20 | 49.300 | 50.500 | 48.890 | 49.360 | 46.324 | 18,928,238 |
| 2021-10-19 | 49.080 | 49.750 | 48.490 | 49.300 | 46.267 | 18,515,905 |
| 2021-10-18 | 49.130 | 49.480 | 48.360 | 49.120 | 46.099 | 21,646,479 |
| 2021-10-15 | 49.220 | 49.800 | 48.140 | 49.270 | 46.239 | 25,943,649 |
| 2021-10-14 | 47.200 | 49.630 | 47.170 | 49.300 | 46.267 | 36,184,439 |
← NewerPage 21 of 21 · 1,217 trading days
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.