Flat Glass Group Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.270	9.590	9.170	9.540	9.540	22,748,717
2026-07-21	9.180	9.590	9.180	9.330	9.330	22,740,887
2026-07-20	9.080	9.290	8.950	9.230	9.230	22,535,322
2026-07-17	9.240	9.420	9.000	9.000	9.000	22,388,400
2026-07-16	9.160	9.460	9.150	9.250	9.250	15,562,847
2026-07-15	9.010	9.460	8.980	9.270	9.270	19,896,992
2026-07-14	9.210	9.300	9.110	9.250	9.250	13,495,300
2026-07-13	9.690	9.730	9.210	9.220	9.220	19,152,693
2026-07-10	9.440	10.060	9.370	9.730	9.730	26,992,998
2026-07-09	9.550	9.560	9.280	9.430	9.430	16,592,900
2026-07-08	9.800	9.810	9.540	9.560	9.560	15,099,697
2026-07-07	9.980	10.040	9.750	9.800	9.800	15,545,436
2026-07-06	10.190	10.320	9.960	9.970	9.970	19,325,500
2026-07-03	10.350	10.400	10.100	10.190	10.190	17,101,156
2026-07-02	10.480	10.730	10.290	10.290	10.290	22,509,299
2026-07-01	10.480	10.830	10.160	10.530	10.530	23,432,451
2026-06-30	10.280	10.630	10.210	10.510	10.510	18,413,900
2026-06-29	10.030	10.380	9.930	10.250	10.250	19,636,300
2026-06-26	10.420	10.940	10.180	10.180	10.180	25,531,100
2026-06-25	10.170	10.700	10.030	10.450	10.450	25,776,741
2026-06-24	10.390	10.460	10.030	10.170	10.170	18,921,070
2026-06-23	10.840	10.850	10.320	10.410	10.410	23,030,804
2026-06-22	10.560	10.860	10.300	10.840	10.840	23,919,728
2026-06-18	10.820	10.900	10.600	10.630	10.630	18,590,667
2026-06-17	10.970	11.130	10.780	11.000	10.850	21,904,000
2026-06-16	10.950	11.020	10.820	10.980	10.830	14,767,629
2026-06-15	10.860	11.050	10.800	10.960	10.811	18,329,017
2026-06-12	10.970	11.050	10.770	10.820	10.673	22,860,267
2026-06-11	10.810	10.940	10.620	10.850	10.702	22,377,400
2026-06-10	10.610	11.130	10.410	10.950	10.950	22,585,878
2026-06-09	10.650	10.780	10.340	10.730	10.730	19,781,304
2026-06-08	10.850	11.040	10.480	10.570	10.570	19,510,574
2026-06-05	11.120	11.370	10.980	11.130	11.130	16,817,800
2026-06-04	11.290	11.350	11.080	11.220	11.220	15,755,878
2026-06-03	11.560	11.600	11.270	11.330	11.330	14,924,835
2026-06-02	11.810	11.830	11.390	11.560	11.560	15,388,995
2026-06-01	11.800	12.030	11.630	11.770	11.770	19,762,666
2026-05-29	11.950	12.010	11.590	11.660	11.660	19,138,544
2026-05-28	11.910	12.010	11.710	11.950	11.950	18,610,365
2026-05-27	12.140	12.580	11.910	11.990	11.990	19,376,485
2026-05-26	12.100	12.250	11.930	12.140	12.140	15,620,300
2026-05-25	12.400	12.400	12.030	12.170	12.170	14,867,494
2026-05-22	12.290	12.460	12.010	12.330	12.330	23,121,181
2026-05-21	12.630	12.740	12.110	12.110	12.110	23,028,302
2026-05-20	12.650	12.690	12.440	12.570	12.570	17,430,045
2026-05-19	12.600	12.820	12.500	12.730	12.730	14,587,398
2026-05-18	12.630	12.840	12.460	12.660	12.660	17,278,655
2026-05-15	13.350	13.420	12.610	12.700	12.700	38,484,191
2026-05-14	13.720	13.840	13.400	13.400	13.400	24,320,800
2026-05-13	13.600	13.780	13.480	13.720	13.720	19,045,298
2026-05-12	13.850	13.940	13.610	13.630	13.630	21,364,474
2026-05-11	13.820	14.040	13.800	13.850	13.850	21,369,712
2026-05-08	13.620	13.960	13.510	13.830	13.830	21,306,526
2026-05-07	13.580	13.930	13.570	13.670	13.670	24,334,524
2026-05-06	13.510	13.640	13.360	13.540	13.540	26,450,147
2026-04-30	13.640	13.800	13.460	13.520	13.520	17,014,499
2026-04-29	13.450	13.820	13.160	13.770	13.770	24,054,825
2026-04-28	13.990	13.990	13.360	13.480	13.480	34,052,844
2026-04-27	14.390	14.670	14.150	14.280	14.280	16,469,338
2026-04-24	14.550	14.550	14.310	14.330	14.330	13,597,310

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-23	0.2300 CNY
2021-06-23	0.1500 CNY
2020-11-09	0.0650 CNY
2019-12-23	0.0270 CNY
2019-07-25	0.0450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.