Flat Glass Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.750	14.850	14.400	14.540	14.540	16,871,409
2026-04-22	14.570	14.790	14.470	14.710	14.710	16,246,311
2026-04-21	14.630	14.770	14.410	14.650	14.650	17,699,000
2026-04-20	14.220	15.090	14.160	14.630	14.630	29,266,788
2026-04-17	14.180	14.280	14.010	14.220	14.220	13,836,309
2026-04-16	14.040	14.200	14.010	14.190	14.190	13,398,136
2026-04-15	14.270	14.330	14.020	14.040	14.040	15,343,100
2026-04-14	14.190	14.200	13.980	14.180	14.180	17,535,241
2026-04-13	13.770	14.380	13.730	14.180	14.180	23,353,472
2026-04-10	13.720	14.140	13.720	13.930	13.930	22,946,422
2026-04-09	13.800	13.800	13.600	13.660	13.660	17,580,672
2026-04-08	13.700	13.900	13.600	13.900	13.900	26,178,525
2026-04-07	13.430	13.520	13.270	13.490	13.490	17,215,860
2026-04-03	13.830	13.880	13.440	13.460	13.460	17,291,800
2026-04-02	14.130	14.180	13.770	13.880	13.880	25,028,127
2026-04-01	14.450	14.490	13.980	14.240	14.240	30,505,958
2026-03-31	14.880	14.940	14.180	14.190	14.190	37,834,048
2026-03-30	15.730	15.840	14.800	15.010	15.010	42,959,120
2026-03-27	15.370	16.160	15.300	15.840	15.840	38,338,370
2026-03-26	15.700	15.880	15.320	15.400	15.400	21,000,716
2026-03-25	15.880	15.980	15.660	15.760	15.760	22,125,100
2026-03-24	15.810	16.070	15.060	15.940	15.940	31,424,500
2026-03-23	15.780	16.170	15.600	15.740	15.740	32,790,029
2026-03-20	15.520	16.370	15.310	15.790	15.790	33,718,271
2026-03-19	15.500	15.810	15.460	15.520	15.520	18,517,503
2026-03-18	15.860	16.060	15.510	15.690	15.690	16,335,801
2026-03-17	15.980	16.560	15.820	15.860	15.860	25,995,442
2026-03-16	16.210	16.280	15.840	15.890	15.890	19,841,009
2026-03-13	16.100	16.560	16.040	16.190	16.190	23,461,994
2026-03-12	15.960	16.250	15.750	16.170	16.170	22,573,660
2026-03-11	15.660	16.240	15.660	16.020	16.020	24,597,251
2026-03-10	15.600	15.750	15.460	15.710	15.710	18,399,105
2026-03-09	15.260	15.610	14.990	15.510	15.510	23,810,612
2026-03-06	15.470	15.660	15.260	15.450	15.450	20,762,257
2026-03-05	15.750	15.950	15.490	15.560	15.560	20,338,225
2026-03-04	15.880	16.120	15.490	15.520	15.520	28,825,236
2026-03-03	16.760	17.250	16.090	16.130	16.130	29,335,843
2026-03-02	16.780	17.350	16.700	16.700	16.700	26,264,463
2026-02-27	16.640	17.230	16.630	17.080	17.080	33,809,860
2026-02-26	17.200	17.220	16.710	16.750	16.750	16,769,756
2026-02-25	17.180	17.400	17.100	17.150	17.150	17,054,200
2026-02-24	16.780	17.380	16.730	17.180	17.180	26,826,361
2026-02-13	17.120	17.160	16.600	16.630	16.630	19,495,748
2026-02-12	17.280	17.410	17.130	17.170	17.170	19,653,192
2026-02-11	17.380	17.710	17.240	17.280	17.280	22,590,246
2026-02-10	17.560	17.900	17.420	17.530	17.530	28,335,741
2026-02-09	17.250	18.300	17.250	17.850	17.850	50,707,899
2026-02-06	16.480	17.270	16.320	16.990	16.990	34,003,238
2026-02-05	17.460	17.460	16.580	16.690	16.690	33,604,471
2026-02-04	17.000	17.760	16.910	17.720	17.720	46,276,254
2026-02-03	16.010	17.070	16.000	17.060	17.060	50,023,435
2026-02-02	16.200	16.380	15.800	15.820	15.820	27,497,082
2026-01-30	17.050	17.250	15.700	16.110	16.110	45,043,383
2026-01-29	17.370	17.750	17.040	17.200	17.200	31,525,904
2026-01-28	17.460	17.640	17.060	17.460	17.460	28,494,070
2026-01-27	17.160	17.720	16.650	17.480	17.480	35,998,800
2026-01-26	17.890	17.920	17.100	17.180	17.180	36,979,446
2026-01-23	16.680	17.920	16.660	17.890	17.890	56,420,654
2026-01-22	16.300	16.680	16.280	16.580	16.580	22,444,374
2026-01-21	16.300	16.540	16.200	16.350	16.350	13,849,299

← NewerPage 3 of 21 · 1,218 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.