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
2024-10-24	61.780	62.260	60.530	60.680	60.680	11,428,927
2024-10-23	60.880	62.500	60.440	61.770	61.770	16,120,045
2024-10-22	58.650	61.610	58.180	60.880	60.880	20,161,689
2024-10-21	58.600	59.100	57.910	58.690	58.690	15,124,272
2024-10-18	56.860	59.380	56.100	58.600	58.600	21,956,651
2024-10-17	56.030	57.500	56.030	56.860	56.860	12,808,412
2024-10-16	56.910	57.230	55.500	55.710	55.710	13,682,259
2024-10-15	57.860	58.410	57.060	57.060	57.060	11,557,963
2024-10-14	57.850	58.960	57.060	58.250	58.250	16,193,423
2024-10-11	58.300	59.190	57.500	57.840	57.840	17,705,776
2024-10-10	56.500	59.260	56.340	58.360	58.360	29,693,178
2024-10-09	57.850	58.900	55.300	56.600	56.600	38,584,364
2024-10-08	64.000	64.020	56.080	58.270	58.270	55,892,020
2024-09-30	54.800	58.330	54.800	58.200	58.200	33,475,742
2024-09-27	52.940	54.570	52.910	54.250	54.250	10,907,916
2024-09-26	51.990	52.830	51.100	52.740	52.740	18,137,803
2024-09-25	51.410	53.480	51.220	52.300	52.300	18,931,286
2024-09-24	52.560	52.600	50.700	51.220	51.220	20,939,988
2024-09-23	52.390	52.610	51.710	52.300	52.300	9,318,683
2024-09-20	52.030	52.550	51.810	52.200	52.200	10,477,065
2024-09-19	50.760	53.000	50.610	52.200	52.200	16,058,519
2024-09-18	49.900	51.960	49.900	51.750	51.750	14,212,242
2024-09-13	48.230	49.920	48.000	49.600	49.600	12,442,261
2024-09-12	48.730	49.230	48.000	48.260	48.260	7,488,076
2024-09-11	48.290	49.480	47.790	48.890	48.890	10,049,285
2024-09-10	48.500	48.850	47.700	48.240	48.240	8,757,957
2024-09-09	48.570	49.120	48.120	48.400	48.400	9,248,743
2024-09-06	48.100	49.200	48.100	48.530	48.530	7,796,153
2024-09-05	48.470	48.550	47.580	48.180	48.180	7,533,907
2024-09-04	47.820	48.590	47.510	48.110	48.110	9,726,402
2024-09-03	47.500	48.050	47.300	47.750	47.750	10,370,481
2024-09-02	47.850	48.340	47.130	47.520	47.520	11,227,218
2024-08-30	48.000	48.250	47.230	47.890	47.890	10,612,826
2024-08-29	47.340	48.580	47.340	48.250	48.250	10,805,231
2024-08-28	46.850	47.590	46.780	47.420	47.420	7,256,904
2024-08-27	46.720	47.330	46.230	47.090	47.090	8,025,047
2024-08-26	47.210	47.480	46.190	46.960	46.960	8,409,515
2024-08-23	46.310	47.500	46.300	47.280	47.280	9,499,044
2024-08-22	45.940	46.660	45.690	46.550	46.550	8,163,169
2024-08-21	45.490	46.350	45.200	45.910	45.910	10,466,447
2024-08-20	45.350	45.990	45.010	45.620	45.620	8,864,961
2024-08-19	46.200	46.620	45.180	45.310	45.310	11,426,945
2024-08-16	45.780	46.620	45.500	46.320	46.320	10,057,076
2024-08-15	45.200	45.850	44.860	45.760	45.760	10,202,836
2024-08-14	45.020	45.460	44.380	45.300	45.300	8,518,915
2024-08-13	45.050	45.490	44.530	45.020	45.020	7,876,714
2024-08-12	45.870	45.870	45.050	45.230	45.230	8,551,267
2024-08-09	45.400	45.800	45.190	45.460	45.460	10,157,404
2024-08-08	44.950	45.840	44.650	45.140	45.140	16,224,143
2024-08-07	42.970	45.360	42.700	44.970	44.970	26,124,222
2024-08-06	42.650	43.140	42.400	42.870	42.870	12,431,563
2024-08-05	43.040	43.660	42.220	42.720	42.720	16,364,465
2024-08-02	42.750	43.650	42.320	43.350	43.350	20,419,352
2024-08-01	44.900	44.920	43.100	43.150	43.150	27,220,806
2024-07-31	45.190	45.400	44.120	45.010	45.010	23,617,830
2024-07-30	45.500	46.290	44.700	45.430	45.430	28,367,248
2024-07-29	45.310	46.250	43.700	44.460	44.460	36,624,591
2024-07-26	47.600	47.770	46.850	47.260	47.260	9,890,033
2024-07-25	47.690	47.990	47.150	47.600	47.600	9,622,684
2024-07-24	47.860	48.510	47.570	47.710	47.710	8,658,103

← NewerPage 9 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.