Flat Glass Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	8.970	9.160	8.950	9.040	9.040	9,355,499
2026-10-21	9.030	9.140	8.970	9.030	9.030	7,754,097
2026-10-20	9.170	9.240	8.920	9.040	9.040	9,430,200
2026-10-19	9.030	9.260	8.970	9.180	9.180	9,403,200
2026-10-16	8.940	9.340	8.880	9.040	9.040	14,755,456
2026-10-15	9.000	9.000	8.700	8.830	8.830	14,459,499
2026-10-14	9.190	9.320	9.130	9.150	9.150	8,917,284
2026-10-13	9.220	9.310	9.010	9.240	9.240	12,809,200
2026-10-12	9.380	9.480	9.210	9.310	9.310	12,452,200
2026-10-09	9.120	9.420	9.100	9.380	9.380	14,877,300
2026-10-08	9.190	9.320	9.070	9.120	9.120	9,906,061
2026-09-30	9.150	9.280	9.060	9.220	9.220	9,613,302
2026-09-29	9.110	9.180	9.060	9.100	9.100	6,625,100
2026-09-28	9.300	9.400	9.030	9.100	9.100	9,669,800
2026-09-24	9.360	9.410	9.250	9.270	9.270	8,096,743
2026-09-23	9.380	9.510	9.330	9.380	9.380	9,370,276
2026-09-22	9.460	9.570	9.350	9.360	9.360	10,301,600
2026-09-21	9.290	9.490	9.290	9.450	9.450	9,979,730
2026-09-18	9.190	9.300	9.150	9.290	9.290	12,760,648
2026-09-17	9.150	9.230	9.080	9.130	9.130	9,408,600
2026-09-16	9.350	9.370	9.110	9.200	9.200	15,739,365
2026-09-15	9.390	9.450	9.300	9.320	9.320	5,824,000
2026-09-14	9.440	9.530	9.330	9.390	9.390	6,545,122
2026-09-11	9.640	9.640	9.400	9.470	9.470	10,160,900
2026-09-10	9.800	9.800	9.610	9.690	9.690	8,108,041
2026-09-09	9.980	10.020	9.810	9.840	9.840	10,673,400
2026-09-08	9.930	10.060	9.870	9.990	9.990	13,030,100
2026-09-07	9.910	10.140	9.870	9.980	9.980	13,354,847
2026-09-04	9.860	10.140	9.860	9.900	9.900	15,366,766
2026-09-03	9.990	10.090	9.840	9.850	9.850	12,935,400
2026-09-02	9.970	10.060	9.830	9.950	9.950	15,490,100
2026-09-01	9.940	10.150	9.940	10.030	10.030	12,577,636
2026-08-31	10.080	10.100	9.850	10.030	10.030	15,241,955
2026-08-28	9.900	10.290	9.870	10.140	10.140	16,347,488
2026-08-27	10.060	10.080	9.770	9.940	9.940	21,196,023
2026-08-26	10.060	10.350	10.020	10.110	10.110	14,218,597
2026-08-25	10.160	10.280	10.110	10.200	10.200	11,632,600
2026-08-24	10.450	10.650	10.240	10.280	10.280	15,255,783
2026-08-21	10.300	10.650	10.150	10.560	10.560	23,241,682
2026-08-20	10.110	10.350	10.110	10.270	10.270	13,089,305
2026-08-19	10.450	10.450	10.100	10.120	10.120	20,995,869
2026-08-18	10.690	10.690	10.430	10.510	10.510	21,281,154
2026-08-17	10.830	10.970	10.560	10.660	10.660	24,895,007
2026-08-14	10.890	10.930	10.610	10.750	10.750	23,462,855
2026-08-13	11.310	11.320	10.840	10.840	10.840	34,088,300
2026-08-12	11.040	11.570	10.960	11.370	11.370	45,672,977
2026-08-11	11.070	11.210	10.940	11.120	11.120	29,944,704
2026-08-10	11.470	11.700	11.020	11.180	11.180	63,357,715
2026-08-07	10.800	11.750	10.800	11.750	11.750	49,087,428
2026-08-06	10.950	10.950	10.560	10.680	10.680	22,925,169
2026-08-05	11.110	11.150	10.830	10.930	10.930	30,290,989
2026-08-04	11.300	11.370	11.030	11.110	11.110	49,782,663
2026-08-03	10.200	11.090	10.200	11.090	11.090	30,038,594
2026-07-31	9.910	10.190	9.900	10.080	10.080	18,000,708
2026-07-30	9.810	10.230	9.810	9.990	9.990	23,017,866
2026-07-29	9.480	9.940	9.460	9.850	9.850	22,727,381
2026-07-28	9.430	9.620	9.410	9.520	9.520	12,040,991
2026-07-27	9.400	9.550	9.370	9.520	9.520	12,452,100
2026-07-24	9.710	9.830	9.390	9.400	9.400	15,058,300
2026-07-23	9.530	9.790	9.490	9.770	9.770	19,631,611

Page 1 of 3 · 122 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.