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
2026-04-17	59.050	59.060	58.500	58.790	58.790	8,382,812
2026-04-16	58.970	59.680	58.810	59.150	59.150	10,107,560
2026-04-15	58.880	59.200	58.570	59.030	59.030	10,852,643
2026-04-14	57.700	58.780	57.450	58.570	58.570	13,372,303
2026-04-13	57.200	58.150	56.880	57.360	57.360	9,165,954
2026-04-10	57.680	57.860	57.280	57.410	57.410	9,702,068
2026-04-09	57.860	58.700	57.500	57.680	57.680	8,388,034
2026-04-08	58.100	58.200	57.490	58.050	58.050	10,839,802
2026-04-07	58.100	58.350	56.760	57.310	57.310	9,074,151
2026-04-03	58.380	58.480	57.570	58.090	58.090	7,921,376
2026-04-02	57.610	58.500	57.510	58.340	58.340	10,209,614
2026-04-01	57.900	58.180	57.550	57.970	57.970	12,855,426
2026-03-31	57.010	58.080	57.000	57.000	57.000	10,498,992
2026-03-30	56.690	57.570	56.620	57.200	57.200	9,560,430
2026-03-27	56.170	57.800	56.020	57.690	57.690	15,216,713
2026-03-26	56.650	57.290	56.360	56.650	56.650	10,952,946
2026-03-25	55.930	57.000	55.930	56.550	56.550	13,728,028
2026-03-24	56.090	56.140	55.010	55.700	55.700	15,498,834
2026-03-23	56.200	56.410	54.750	55.170	55.170	21,329,569
2026-03-20	56.470	57.670	56.470	56.960	56.960	19,080,739
2026-03-19	57.180	57.210	56.400	56.470	56.470	19,782,337
2026-03-18	58.540	59.000	56.750	57.750	57.750	40,149,093
2026-03-17	59.180	60.490	59.000	59.130	59.130	18,017,059
2026-03-16	59.100	59.510	57.970	58.950	58.950	14,809,632
2026-03-13	59.010	60.300	59.010	59.510	59.510	10,243,486
2026-03-12	59.700	60.100	59.300	59.900	59.900	11,156,286
2026-03-11	59.130	59.900	58.700	59.730	59.730	12,844,265
2026-03-10	58.140	59.190	58.120	59.000	59.000	10,844,286
2026-03-09	58.320	58.380	56.860	57.850	57.850	15,859,263
2026-03-06	59.320	59.370	58.810	59.020	59.020	10,144,191
2026-03-05	59.320	59.820	59.130	59.370	59.370	9,735,085
2026-03-04	59.500	59.710	58.510	58.780	58.780	14,705,089
2026-03-03	60.470	61.220	59.800	59.840	59.840	15,712,717
2026-03-02	60.350	61.180	60.050	60.470	60.470	13,899,577
2026-02-27	61.210	61.450	60.400	60.400	60.400	14,246,861
2026-02-26	61.830	62.260	61.190	61.530	61.530	10,975,235
2026-02-25	61.240	62.340	61.190	61.820	61.820	14,780,107
2026-02-24	60.900	61.610	59.720	61.490	61.490	26,907,065
2026-02-13	59.120	60.010	59.010	59.380	59.380	15,689,005
2026-02-12	60.250	60.390	58.980	59.420	59.420	27,929,831
2026-02-11	60.480	60.790	60.150	60.490	60.490	9,414,167
2026-02-10	60.160	60.720	60.100	60.480	60.480	17,255,833
2026-02-09	61.050	61.140	60.110	60.140	60.140	21,918,030
2026-02-06	62.700	62.980	60.540	60.600	60.600	24,350,939
2026-02-05	62.670	63.370	62.360	62.650	62.650	14,726,872
2026-02-04	60.500	62.860	60.380	62.640	62.640	27,516,759
2026-02-03	60.350	61.050	59.830	60.500	60.500	13,127,492
2026-02-02	61.760	62.050	60.120	60.160	60.160	19,441,892
2026-01-30	61.810	62.820	61.680	61.740	61.740	13,945,414
2026-01-29	62.150	62.530	61.370	62.140	62.140	18,227,497
2026-01-28	62.500	62.750	61.610	62.110	62.110	22,648,053
2026-01-27	61.160	63.430	60.690	62.350	62.350	40,255,916
2026-01-26	61.340	61.720	60.350	60.480	60.480	23,719,135
2026-01-23	61.250	62.020	61.130	61.290	61.290	23,010,228
2026-01-22	60.980	61.900	60.860	61.130	61.130	16,912,554
2026-01-21	61.800	61.820	60.700	60.730	60.730	13,871,365
2026-01-20	61.160	61.880	61.010	61.640	61.640	12,623,473
2026-01-19	61.160	61.510	60.890	61.120	61.120	10,657,489
2026-01-16	61.140	61.930	61.120	61.200	61.200	14,391,504
2026-01-15	60.510	61.560	60.360	61.330	61.330	14,947,385

← NewerPage 3 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.