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
2025-04-22	55.200	56.150	54.630	55.940	55.940	14,476,640
2025-04-21	53.990	55.650	53.990	55.390	55.390	14,785,615
2025-04-18	54.600	55.750	53.530	54.110	54.110	17,382,072
2025-04-17	54.550	54.970	53.770	54.340	54.340	14,497,334
2025-04-16	54.800	54.880	53.400	54.880	54.880	12,725,521
2025-04-15	54.110	54.780	53.800	54.600	54.600	10,017,343
2025-04-14	55.500	55.500	54.010	54.120	54.120	14,321,593
2025-04-11	54.500	55.180	53.720	55.030	55.030	11,417,704
2025-04-10	56.200	56.280	53.370	54.600	54.600	19,392,335
2025-04-09	52.520	53.530	51.880	53.530	53.530	21,830,395
2025-04-08	54.000	54.130	52.380	53.680	53.680	24,380,550
2025-04-07	53.990	54.750	51.700	53.680	53.680	31,574,083
2025-04-03	56.800	57.340	56.220	56.900	56.900	11,134,282
2025-04-02	57.670	57.890	56.510	57.350	57.350	13,183,901
2025-04-01	58.580	58.870	57.670	57.900	57.900	12,976,871
2025-03-31	58.240	59.490	58.090	58.570	58.570	13,164,420
2025-03-28	58.500	58.640	58.090	58.240	58.240	8,394,312
2025-03-27	57.600	58.800	57.340	58.230	58.230	12,975,227
2025-03-26	57.830	57.940	57.300	57.580	57.580	7,985,363
2025-03-25	58.110	58.150	57.500	57.830	57.830	9,759,461
2025-03-24	57.000	58.780	56.700	57.780	57.780	22,273,178
2025-03-21	57.000	57.500	56.500	56.700	56.700	16,903,751
2025-03-20	57.450	57.690	56.800	56.940	56.940	20,526,758
2025-03-19	60.000	60.000	56.760	57.510	57.510	38,187,656
2025-03-18	61.170	61.410	59.710	60.450	60.450	11,899,072
2025-03-17	61.500	61.500	60.850	61.100	61.100	10,586,787
2025-03-14	58.910	61.490	58.810	61.380	61.380	21,854,443
2025-03-13	58.990	59.530	58.430	58.910	58.910	10,104,104
2025-03-12	56.970	59.300	56.800	58.990	58.990	22,318,920
2025-03-11	56.080	57.580	55.850	56.970	56.970	15,810,843
2025-03-10	56.100	56.620	55.880	56.610	56.610	12,456,850
2025-03-07	55.620	56.220	55.000	56.000	56.000	14,148,909
2025-03-06	55.930	56.260	55.610	55.790	55.790	12,520,688
2025-03-05	55.790	56.380	55.470	56.000	56.000	10,062,887
2025-03-04	55.850	56.130	55.700	55.730	55.730	10,587,480
2025-03-03	56.260	56.800	55.950	55.960	55.960	9,439,431
2025-02-28	56.750	57.340	56.000	56.260	56.260	11,955,615
2025-02-27	56.880	57.100	56.060	56.540	56.540	12,757,451
2025-02-26	55.930	57.010	55.830	56.880	56.880	13,167,935
2025-02-25	56.810	57.220	55.900	55.930	55.930	14,091,058
2025-02-24	57.580	57.580	56.680	56.810	56.810	14,610,091
2025-02-21	57.470	58.210	56.900	57.770	57.770	14,107,482
2025-02-20	57.000	57.660	56.720	57.340	57.340	9,135,989
2025-02-19	57.470	57.790	56.890	57.230	57.230	10,995,653
2025-02-18	56.710	57.980	56.700	57.420	57.420	13,079,554
2025-02-17	57.300	57.330	56.700	56.850	56.850	11,005,039
2025-02-14	56.800	57.340	56.600	57.340	57.340	14,919,214
2025-02-13	57.100	57.300	56.720	56.900	56.900	15,015,163
2025-02-12	57.200	57.560	56.660	57.430	57.430	11,839,308
2025-02-11	58.360	58.480	57.010	57.200	57.200	13,604,866
2025-02-10	58.520	59.120	58.080	58.350	58.350	12,159,707
2025-02-07	58.620	58.630	56.550	58.510	58.510	16,501,485
2025-02-06	59.000	59.540	58.350	58.600	58.600	12,257,180
2025-02-05	59.750	60.100	58.820	59.350	59.350	8,086,191
2025-01-27	59.340	60.240	59.220	59.590	59.590	10,292,610
2025-01-24	58.260	59.980	58.200	59.390	59.390	10,941,015
2025-01-23	58.940	59.330	58.200	58.420	58.420	10,096,893
2025-01-22	59.560	60.060	58.200	58.910	58.910	8,344,031
2025-01-21	59.490	59.920	59.050	59.550	59.550	8,654,427
2025-01-20	60.520	60.750	59.250	59.500	59.500	9,572,349

← NewerPage 7 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.