Flat Glass Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.960	15.180	14.860	15.030	15.030	10,678,919
2025-04-24	15.290	15.300	14.800	14.900	14.900	14,109,454
2025-04-23	15.260	15.580	15.180	15.280	15.280	12,150,712
2025-04-22	15.190	15.440	15.040	15.170	15.170	11,645,209
2025-04-21	15.250	15.250	15.040	15.220	15.220	7,728,029
2025-04-18	15.000	15.200	14.960	15.190	15.190	6,394,000
2025-04-17	15.230	15.430	15.110	15.140	15.140	9,489,502
2025-04-16	15.510	15.520	15.000	15.240	15.240	12,096,752
2025-04-15	15.800	15.890	15.430	15.540	15.540	11,359,045
2025-04-14	15.720	16.260	15.690	15.800	15.800	23,210,645
2025-04-11	15.340	15.740	15.330	15.460	15.460	17,829,654
2025-04-10	15.880	15.980	15.380	15.570	15.570	22,977,578
2025-04-09	14.940	15.400	14.610	15.320	15.320	27,741,238
2025-04-08	15.800	16.050	14.900	15.470	15.470	26,040,305
2025-04-07	16.480	16.480	15.750	15.750	15.750	12,417,234
2025-04-03	17.700	17.950	17.490	17.500	17.500	10,432,293
2025-04-02	18.050	18.060	17.820	17.870	17.870	7,337,000
2025-04-01	17.800	18.230	17.680	18.040	18.040	12,329,788
2025-03-31	18.400	18.500	17.700	17.800	17.800	23,728,670
2025-03-28	19.460	19.650	18.490	18.580	18.580	23,736,888
2025-03-27	19.910	19.920	19.460	19.470	19.470	13,277,878
2025-03-26	19.950	20.320	19.780	20.070	20.070	12,718,142
2025-03-25	19.690	20.120	19.570	19.940	19.940	11,600,903
2025-03-24	19.540	19.730	19.220	19.650	19.650	10,357,737
2025-03-21	19.810	19.900	19.410	19.500	19.500	9,818,500
2025-03-20	19.850	20.080	19.780	19.800	19.800	8,234,500
2025-03-19	20.100	20.180	19.850	19.890	19.890	11,552,406
2025-03-18	20.320	20.360	19.950	20.160	20.160	14,277,591
2025-03-17	20.280	20.700	20.040	20.280	20.280	14,999,805
2025-03-14	19.710	20.390	19.450	20.280	20.280	21,941,701
2025-03-13	20.200	20.350	19.350	19.630	19.630	16,773,126
2025-03-12	20.780	20.960	20.200	20.260	20.260	21,477,477
2025-03-11	20.580	20.890	20.350	20.780	20.780	15,302,395
2025-03-10	20.590	20.980	20.570	20.910	20.910	17,314,639
2025-03-07	20.870	21.080	20.260	20.620	20.620	24,986,011
2025-03-06	21.000	21.200	20.780	21.090	21.090	22,471,124
2025-03-05	21.410	21.650	20.600	20.980	20.980	20,820,930
2025-03-04	21.820	21.940	21.220	21.580	21.580	19,401,300
2025-03-03	21.630	22.610	21.590	21.870	21.870	24,258,348
2025-02-28	21.630	22.130	21.400	21.730	21.730	23,157,665
2025-02-27	22.210	22.300	21.320	21.810	21.810	27,059,561
2025-02-26	21.640	22.300	21.220	22.080	22.080	40,002,169
2025-02-25	20.300	21.920	20.300	21.220	21.220	40,830,358
2025-02-24	20.110	20.940	19.950	20.610	20.610	21,899,517
2025-02-21	20.690	20.690	20.020	20.270	20.270	22,131,494
2025-02-20	20.480	20.930	20.120	20.570	20.570	17,777,635
2025-02-19	19.960	20.550	19.800	20.540	20.540	19,038,576
2025-02-18	20.860	21.120	19.990	20.010	20.010	23,296,680
2025-02-17	20.550	21.060	20.450	20.920	20.920	25,330,970
2025-02-14	20.390	21.050	20.280	20.500	20.500	20,962,662
2025-02-13	20.580	20.790	20.310	20.390	20.390	19,365,538
2025-02-12	20.580	20.620	20.150	20.580	20.580	20,856,742
2025-02-11	21.410	21.590	20.400	20.530	20.530	26,695,316
2025-02-10	21.280	21.640	20.650	21.410	21.410	28,208,458
2025-02-07	19.910	21.840	19.910	21.560	21.560	46,097,621
2025-02-06	19.100	20.000	18.900	19.870	19.870	21,966,851
2025-02-05	19.110	19.960	18.810	19.240	19.240	20,301,000
2025-01-27	19.830	20.090	19.000	19.030	19.030	17,898,600
2025-01-24	18.600	20.290	18.500	19.880	19.880	35,093,177
2025-01-23	19.500	19.800	19.010	19.030	19.030	18,590,825

← NewerPage 7 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.