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
2025-01-17	60.370	61.440	59.970	60.190	60.190	8,188,626
2025-01-16	60.770	61.580	60.010	60.800	60.800	7,340,845
2025-01-15	61.000	61.350	60.410	60.560	60.560	7,560,144
2025-01-14	59.700	61.540	59.360	61.240	61.240	10,381,578
2025-01-13	60.140	61.300	59.450	59.700	59.700	10,300,500
2025-01-10	60.900	61.300	60.000	60.000	60.000	7,273,220
2025-01-09	61.500	61.620	60.540	61.080	61.080	6,513,851
2025-01-08	59.980	61.480	59.320	61.270	61.270	10,891,015
2025-01-07	59.510	60.270	59.150	59.980	59.980	8,297,984
2025-01-06	59.030	59.810	58.910	59.510	59.510	8,597,400
2025-01-03	60.500	60.870	59.080	59.380	59.380	11,820,432
2025-01-02	62.410	62.600	59.990	60.450	60.450	14,227,311
2024-12-31	62.200	63.190	61.850	62.400	62.400	10,604,299
2024-12-30	61.600	62.750	61.180	62.140	62.140	8,761,472
2024-12-27	60.800	61.730	60.380	61.640	61.640	10,346,613
2024-12-26	61.510	61.590	60.610	61.070	61.070	6,984,178
2024-12-25	59.780	61.960	59.780	61.490	61.490	12,018,353
2024-12-24	59.690	60.400	59.460	60.180	60.180	11,388,111
2024-12-23	59.500	60.470	59.250	59.810	59.810	14,421,157
2024-12-20	60.010	60.540	58.600	59.510	59.510	14,683,523
2024-12-19	58.560	61.000	58.500	60.550	60.550	15,463,548
2024-12-18	58.820	59.300	58.580	58.960	58.960	8,339,574
2024-12-17	57.330	59.280	57.040	58.800	58.800	15,977,175
2024-12-16	57.670	58.560	57.250	57.330	57.330	9,829,577
2024-12-13	58.100	58.380	57.700	57.840	57.840	10,996,005
2024-12-12	57.450	58.710	57.450	58.280	58.280	13,339,048
2024-12-11	56.600	57.620	56.500	57.350	57.350	11,187,898
2024-12-10	57.500	57.500	56.500	56.600	56.600	12,115,752
2024-12-09	56.000	56.960	55.540	56.340	56.340	9,669,909
2024-12-06	56.080	56.300	55.800	56.080	56.080	8,149,261
2024-12-05	57.040	57.500	55.910	56.050	56.050	9,938,351
2024-12-04	56.880	57.630	56.500	57.280	57.280	8,519,567
2024-12-03	56.640	57.470	56.510	57.200	57.200	9,427,263
2024-12-02	56.280	56.960	55.780	56.660	56.660	12,208,382
2024-11-29	56.720	56.930	55.880	56.000	56.000	9,864,662
2024-11-28	56.940	57.170	56.370	56.610	56.610	7,854,267
2024-11-27	55.600	56.940	55.350	56.830	56.830	11,336,422
2024-11-26	54.830	56.450	54.630	55.600	55.600	10,883,096
2024-11-25	56.010	56.320	54.590	54.800	54.800	14,780,166
2024-11-22	57.060	57.190	56.010	56.010	56.010	10,435,281
2024-11-21	57.130	57.300	56.720	57.070	57.070	7,248,760
2024-11-20	57.600	57.600	56.700	57.130	57.130	8,522,151
2024-11-19	56.720	57.490	56.600	57.360	57.360	9,760,763
2024-11-18	57.390	57.600	56.550	56.700	56.700	12,411,053
2024-11-15	57.100	58.180	56.660	57.380	57.380	13,998,918
2024-11-14	57.480	58.120	57.020	57.250	57.250	10,368,618
2024-11-13	57.100	57.950	56.900	57.590	57.590	11,769,469
2024-11-12	57.400	59.120	57.000	57.280	57.280	19,790,089
2024-11-11	57.250	58.100	56.850	57.280	57.280	14,404,306
2024-11-08	58.000	58.200	57.070	57.250	57.250	18,003,779
2024-11-07	57.480	58.350	56.890	57.870	57.870	18,032,194
2024-11-06	58.150	58.150	56.880	57.550	57.550	16,178,065
2024-11-05	57.770	58.290	56.900	58.150	58.150	14,139,075
2024-11-04	57.010	57.780	56.880	57.600	57.600	13,324,250
2024-11-01	57.170	57.670	56.400	56.960	56.960	12,863,324
2024-10-31	58.780	58.780	56.860	57.010	57.010	15,528,678
2024-10-30	58.900	59.520	57.910	58.650	58.650	12,230,907
2024-10-29	58.640	59.710	57.770	58.990	58.990	14,698,236
2024-10-28	60.390	60.390	58.050	58.340	58.340	22,443,365
2024-10-25	61.000	61.210	59.700	60.390	60.390	9,674,712

← NewerPage 8 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.