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
2026-01-15	60.510	61.560	60.360	61.330	61.330	14,947,385
2026-01-14	61.220	61.640	60.310	60.550	60.550	17,684,773
2026-01-13	62.250	62.480	61.090	61.220	61.220	22,209,031
2026-01-12	63.540	63.730	62.150	62.250	62.250	17,082,791
2026-01-09	63.510	63.990	63.120	63.530	63.530	9,814,482
2026-01-08	64.360	64.360	63.110	63.150	63.150	16,280,492
2026-01-07	64.380	64.980	63.730	64.530	64.530	11,614,017
2026-01-06	64.400	64.680	63.690	64.380	64.380	14,287,950
2026-01-05	64.790	64.820	63.700	64.500	64.500	14,359,937
2025-12-31	64.440	65.010	64.110	64.770	64.770	8,391,073
2025-12-30	63.030	64.750	63.000	64.500	64.500	11,280,202
2025-12-29	63.650	64.310	63.050	63.180	63.180	9,425,057
2025-12-26	63.760	63.830	63.210	63.710	63.710	6,357,572
2025-12-25	63.060	63.990	62.780	63.520	63.520	6,256,270
2025-12-24	62.780	63.680	62.510	63.080	63.080	9,578,597
2025-12-23	62.830	63.250	61.710	62.680	62.680	11,735,455
2025-12-22	60.900	63.470	60.850	62.820	62.820	17,680,484
2025-12-19	62.140	62.880	62.070	62.070	62.070	8,455,995
2025-12-18	62.090	62.440	61.850	62.300	62.300	6,326,960
2025-12-17	61.360	62.350	61.080	62.080	62.080	9,973,283
2025-12-16	62.260	62.310	61.300	61.360	61.360	8,309,571
2025-12-15	61.950	62.520	61.710	62.090	62.090	9,553,993
2025-12-12	61.490	61.950	61.040	61.950	61.950	13,501,540
2025-12-11	61.810	62.490	61.500	61.500	61.500	9,916,618
2025-12-10	62.120	62.380	61.550	61.800	61.800	10,906,595
2025-12-09	63.450	63.460	62.000	62.120	62.120	15,108,640
2025-12-08	64.110	64.380	63.280	63.450	63.450	8,996,800
2025-12-05	63.690	64.210	63.280	63.930	63.930	9,913,398
2025-12-04	64.630	64.850	63.530	63.820	63.820	9,307,266
2025-12-03	64.550	65.210	64.030	64.630	64.630	10,028,906
2025-12-02	64.870	65.250	63.970	64.400	64.400	10,114,805
2025-12-01	65.510	65.730	64.030	64.840	64.840	15,869,042
2025-11-28	64.800	66.110	64.500	65.880	65.880	10,802,301
2025-11-27	64.600	65.270	64.370	64.550	64.550	5,708,247
2025-11-26	64.500	64.980	64.200	64.800	64.800	5,665,648
2025-11-25	63.970	65.000	63.880	64.450	64.450	7,019,341
2025-11-24	64.270	64.400	63.510	63.660	63.660	8,236,488
2025-11-21	64.540	64.950	63.990	64.030	64.030	8,577,092
2025-11-20	65.500	65.730	64.800	64.810	64.810	7,199,055
2025-11-19	65.140	65.600	64.900	65.300	65.300	5,594,736
2025-11-18	65.800	65.900	65.020	65.140	65.140	5,403,811
2025-11-17	65.800	66.300	65.140	65.800	65.800	6,466,389
2025-11-14	66.200	66.510	65.700	65.800	65.800	6,998,928
2025-11-13	66.440	66.780	65.610	66.640	66.640	8,204,682
2025-11-12	67.180	67.200	66.440	66.440	66.440	7,834,655
2025-11-11	67.300	67.360	66.600	67.080	67.080	6,478,408
2025-11-10	67.940	67.970	66.870	67.200	67.200	8,117,802
2025-11-07	67.860	68.730	67.400	68.030	68.030	9,357,387
2025-11-06	67.210	67.690	66.850	67.510	67.510	7,014,019
2025-11-05	66.300	67.390	65.820	67.180	67.180	6,917,937
2025-11-04	66.160	67.300	66.010	66.670	66.670	8,963,524
2025-11-03	67.600	67.750	66.170	66.260	66.260	9,052,414
2025-10-31	67.480	68.410	67.170	67.500	67.500	10,898,599
2025-10-30	67.450	68.500	67.250	67.450	67.450	12,382,681
2025-10-29	67.240	67.650	66.870	67.360	67.360	7,991,943
2025-10-28	68.080	68.210	66.750	67.530	67.530	16,212,620
2025-10-27	67.240	69.060	66.800	68.380	68.380	15,457,584
2025-10-24	67.000	67.660	66.900	67.230	67.230	11,820,774
2025-10-23	64.760	67.090	64.480	66.880	66.880	17,137,113
2025-10-22	65.300	65.640	64.340	64.770	64.770	11,493,762

← NewerPage 4 of 21 · 1,213 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.