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
2025-07-21	57.910	58.010	57.390	57.570	57.570	10,371,806
2025-07-18	57.770	58.060	57.360	58.000	58.000	11,540,314
2025-07-17	56.760	58.220	56.700	57.580	57.580	17,077,749
2025-07-16	56.780	57.180	56.650	56.760	56.760	6,354,253
2025-07-15	56.740	57.190	56.550	56.770	56.770	7,086,197
2025-07-14	57.000	57.060	56.700	56.710	56.710	10,016,515
2025-07-11	56.510	57.490	56.500	56.770	56.770	15,594,510
2025-07-10	56.790	56.930	56.410	56.410	56.410	13,503,139
2025-07-09	57.790	57.850	56.800	56.800	56.800	12,008,281
2025-07-08	58.130	58.220	57.510	57.640	57.640	7,130,296
2025-07-07	58.100	59.000	57.950	58.130	58.130	8,751,430
2025-07-04	57.240	58.770	57.030	58.130	58.130	14,418,775
2025-07-03	57.090	57.700	56.910	57.210	57.210	7,216,149
2025-07-02	56.700	57.500	56.700	57.130	57.130	5,683,740
2025-07-01	56.900	57.200	56.460	56.870	56.870	7,341,764
2025-06-30	57.460	57.470	56.600	57.010	57.010	9,970,855
2025-06-27	57.150	57.700	56.940	57.360	57.360	8,184,903
2025-06-26	57.970	58.150	56.970	56.980	56.980	9,198,086
2025-06-25	57.410	58.150	57.310	57.990	57.990	7,337,651
2025-06-24	56.900	57.880	56.880	57.470	57.470	9,102,580
2025-06-23	57.530	57.600	56.400	56.790	56.790	9,042,738
2025-06-20	57.040	57.950	56.850	57.650	57.650	8,418,505
2025-06-19	57.480	57.520	56.750	56.850	56.850	7,659,000
2025-06-18	57.210	57.630	57.010	57.470	57.470	4,971,053
2025-06-17	57.820	58.100	57.110	57.200	57.200	5,793,919
2025-06-16	57.970	58.110	57.450	57.950	57.950	5,743,751
2025-06-13	57.820	58.220	57.520	57.700	57.700	6,104,157
2025-06-12	58.180	58.400	57.830	57.980	57.980	5,242,952
2025-06-11	57.460	59.160	57.460	58.410	58.410	11,774,450
2025-06-10	57.550	57.850	57.020	57.280	57.280	6,100,776
2025-06-09	57.880	57.970	57.480	57.550	57.550	5,763,105
2025-06-06	57.940	58.110	57.700	57.880	57.880	5,271,986
2025-06-05	57.060	58.130	56.950	57.940	57.940	10,509,373
2025-06-04	58.150	58.470	56.890	57.000	57.000	11,193,145
2025-06-03	57.970	58.370	57.390	58.070	58.070	8,740,721
2025-05-30	58.370	58.680	57.970	57.970	57.970	7,185,181
2025-05-29	59.000	59.240	58.350	58.350	58.350	7,422,599
2025-05-28	58.850	59.310	58.610	58.650	58.650	6,432,472
2025-05-27	59.830	60.110	58.590	58.600	58.600	10,392,331
2025-05-26	60.190	60.650	59.410	59.790	59.790	9,860,344
2025-05-23	59.750	60.880	59.700	60.300	60.300	16,779,013
2025-05-22	57.000	59.000	56.900	59.000	59.000	15,865,773
2025-05-21	57.480	57.980	57.030	57.170	57.170	9,658,974
2025-05-20	56.980	57.670	56.700	57.430	57.430	7,118,376
2025-05-19	56.700	57.140	56.250	56.830	56.830	6,638,733
2025-05-16	56.410	57.080	56.160	57.060	57.060	6,955,305
2025-05-15	56.050	56.990	55.980	56.670	56.670	9,001,613
2025-05-14	56.410	56.560	55.550	56.240	56.240	8,459,895
2025-05-13	56.990	57.190	56.350	56.400	56.400	8,387,913
2025-05-12	56.290	57.250	56.290	56.880	56.880	8,141,606
2025-05-09	56.800	56.800	56.010	56.120	56.120	7,671,977
2025-05-08	57.330	58.280	57.130	58.240	58.240	8,158,893
2025-05-07	58.200	58.470	57.330	57.560	57.560	12,185,239
2025-05-06	57.790	58.250	57.100	58.000	58.000	10,365,606
2025-04-30	58.270	58.780	57.960	58.120	58.120	9,039,682
2025-04-29	57.220	58.300	56.960	58.130	58.130	10,084,447
2025-04-28	57.020	57.500	56.660	56.980	56.980	5,977,955
2025-04-25	57.110	57.240	56.830	57.020	57.020	5,827,182
2025-04-24	56.720	57.350	56.660	56.980	56.980	7,179,764
2025-04-23	56.180	57.180	55.750	56.870	56.870	13,183,350

← NewerPage 6 of 21 · 1,215 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.