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
2025-10-21	66.000	66.550	65.070	65.800	65.800	15,647,209
2025-10-20	64.590	65.820	63.660	65.570	65.570	24,357,454
2025-10-17	64.870	65.060	63.300	63.480	63.480	28,330,700
2025-10-16	66.830	67.350	66.560	66.880	66.880	15,342,942
2025-10-15	67.830	68.090	65.380	66.570	66.570	19,003,007
2025-10-14	70.050	70.250	66.280	66.640	66.640	23,370,972
2025-10-13	68.550	69.990	68.080	69.550	69.550	11,905,800
2025-10-10	71.000	72.100	70.170	70.270	70.270	13,483,997
2025-10-09	72.320	72.500	70.340	71.880	71.880	18,516,870
2025-09-30	73.090	73.450	71.500	73.410	73.410	12,786,419
2025-09-29	71.800	73.080	71.300	72.800	72.800	14,811,432
2025-09-26	72.340	72.840	71.610	72.120	72.120	8,741,931
2025-09-25	73.100	73.650	72.010	72.510	72.510	13,094,763
2025-09-24	71.550	73.690	71.410	73.240	73.240	11,491,918
2025-09-23	71.990	72.630	71.020	72.090	72.090	11,170,930
2025-09-22	72.490	72.960	71.000	71.990	71.990	17,122,778
2025-09-19	72.330	72.720	71.410	72.350	72.350	15,345,487
2025-09-18	74.560	74.580	72.020	73.060	73.060	17,559,141
2025-09-17	72.350	74.480	72.270	74.200	74.200	13,063,504
2025-09-16	71.600	72.660	71.460	72.350	72.350	12,099,315
2025-09-15	71.020	71.780	70.560	71.350	71.350	11,338,906
2025-09-12	71.620	72.470	70.680	71.050	71.050	13,786,741
2025-09-11	70.010	72.080	69.710	71.990	71.990	16,849,906
2025-09-10	70.210	70.730	69.070	69.710	69.710	17,132,669
2025-09-09	69.470	71.850	69.260	70.250	70.250	20,621,493
2025-09-08	67.940	70.120	67.880	69.260	69.260	18,501,313
2025-09-05	67.350	69.250	67.030	68.440	68.440	17,789,116
2025-09-04	68.550	68.680	66.450	67.340	67.340	27,000,504
2025-09-03	66.870	68.870	66.480	68.730	68.730	28,689,827
2025-09-02	65.810	67.130	65.530	66.460	66.460	17,214,753
2025-09-01	65.640	66.480	65.180	65.810	65.810	17,305,124
2025-08-29	64.870	66.070	64.500	65.660	65.660	17,379,363
2025-08-28	64.180	64.590	63.210	64.470	64.470	16,172,930
2025-08-27	63.610	65.650	63.570	64.220	64.220	28,028,952
2025-08-26	62.640	64.300	62.330	63.550	63.550	26,849,848
2025-08-25	63.350	63.490	62.030	62.830	62.830	28,170,381
2025-08-22	64.000	64.600	62.880	63.170	63.170	30,890,392
2025-08-21	62.610	65.180	62.000	64.700	64.700	75,375,508
2025-08-20	58.100	61.350	58.100	61.350	61.350	57,058,711
2025-08-19	56.900	57.450	55.650	55.770	55.770	27,378,212
2025-08-18	55.970	57.920	55.950	56.680	56.680	31,481,803
2025-08-15	55.570	56.120	55.050	55.600	55.600	13,231,601
2025-08-14	55.950	56.260	55.220	55.580	55.580	16,066,020
2025-08-13	55.650	56.300	55.360	55.890	55.890	13,147,607
2025-08-12	55.450	55.850	55.320	55.510	55.510	9,457,379
2025-08-11	55.500	55.690	55.300	55.460	55.460	8,043,790
2025-08-08	55.540	55.690	55.270	55.500	55.500	6,536,758
2025-08-07	55.480	55.720	55.290	55.520	55.520	6,602,844
2025-08-06	55.860	56.430	55.500	55.560	55.560	9,201,478
2025-08-05	54.760	55.950	54.760	55.790	55.790	15,925,828
2025-08-04	54.660	54.870	54.450	54.750	54.750	7,535,615
2025-08-01	54.750	55.010	54.180	54.910	54.910	11,641,247
2025-07-31	55.300	55.470	54.550	54.660	54.660	13,276,500
2025-07-30	55.130	56.150	55.020	55.550	55.550	12,842,996
2025-07-29	55.620	55.660	55.020	55.030	55.030	16,861,077
2025-07-28	56.700	56.930	55.400	55.570	55.570	24,228,832
2025-07-25	57.480	57.950	56.750	56.790	56.790	14,787,329
2025-07-24	57.380	57.420	57.100	57.380	57.380	10,560,582
2025-07-23	57.400	57.770	57.200	57.370	57.370	12,030,016
2025-07-22	57.500	57.700	57.180	57.350	57.350	10,830,337

← NewerPage 5 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.