Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	31.250	31.250	30.500	30.950	26.097	1,514,501
2023-05-18	31.550	31.550	30.450	30.850	26.013	1,230,135
2023-05-17	31.550	31.900	30.650	30.800	25.971	2,342,773
2023-05-16	32.050	32.250	31.250	31.600	26.646	2,166,400
2023-05-15	32.500	32.500	31.650	31.900	26.899	2,410,180
2023-05-12	32.000	32.050	31.250	31.400	26.477	746,000
2023-05-11	31.800	31.950	31.400	31.800	26.814	849,983
2023-05-10	30.850	31.800	30.700	31.700	26.730	1,363,179
2023-05-09	31.700	31.750	31.000	31.250	26.350	1,890,460
2023-05-08	31.450	31.950	31.250	31.700	26.730	2,534,649
2023-05-05	31.900	31.900	30.900	31.450	26.519	862,000
2023-05-04	31.300	31.800	30.950	31.300	26.393	2,817,107
2023-05-03	31.000	31.250	30.850	31.250	26.350	512,745
2023-05-02	31.750	32.000	30.850	31.500	26.561	976,255
2023-04-28	31.900	32.350	31.750	31.800	26.814	1,364,929
2023-04-27	32.100	32.150	31.300	31.900	26.899	1,541,530
2023-04-26	30.850	32.050	30.850	31.850	26.856	1,284,255
2023-04-25	31.850	31.850	31.000	31.150	26.266	1,982,315
2023-04-24	31.950	32.250	31.500	31.800	26.814	1,685,915
2023-04-21	32.750	33.200	31.850	31.950	26.941	1,972,366
2023-04-20	32.750	32.850	32.350	32.550	27.447	1,970,250
2023-04-19	32.900	32.900	32.300	32.550	27.447	2,113,165
2023-04-18	33.300	33.450	32.550	32.900	27.742	2,547,141
2023-04-17	32.650	33.450	32.650	33.300	28.079	2,832,241
2023-04-14	32.950	33.200	32.350	32.650	27.531	2,102,050
2023-04-13	33.200	33.200	32.000	32.550	27.447	1,720,665
2023-04-12	33.150	33.150	32.600	32.900	27.742	1,768,991
2023-04-11	33.400	33.800	32.750	32.850	27.700	2,364,566
2023-04-06	33.600	33.650	32.750	33.400	28.163	2,134,525
2023-04-04	34.050	34.550	32.850	33.000	27.826	8,201,217
2023-04-03	34.350	34.650	33.850	34.300	28.922	1,474,394
2023-03-31	33.500	34.450	33.500	34.200	28.838	2,472,178
2023-03-30	33.800	34.500	32.700	33.500	28.248	2,516,834
2023-03-29	34.550	34.550	33.450	33.700	28.416	1,761,290
2023-03-28	34.500	34.500	33.500	33.950	28.627	1,768,266
2023-03-27	33.850	34.150	33.250	33.850	28.543	1,638,900
2023-03-24	33.750	34.150	33.300	33.850	28.543	2,641,184
2023-03-23	34.000	34.550	33.350	33.650	28.374	2,314,906
2023-03-22	34.600	34.600	33.900	34.150	28.796	1,430,393
2023-03-21	33.950	34.650	33.400	34.150	28.796	1,305,654
2023-03-20	33.500	33.700	33.100	33.500	28.248	1,004,206
2023-03-17	33.800	33.950	32.850	33.300	28.079	2,309,176
2023-03-16	33.450	33.800	33.100	33.350	28.121	2,270,656
2023-03-15	33.950	34.200	33.350	33.550	28.290	1,053,747
2023-03-14	33.900	33.950	33.000	33.550	28.290	2,391,264
2023-03-13	33.500	35.750	33.050	33.600	28.332	3,445,823
2023-03-10	34.250	34.750	33.300	33.550	28.290	2,140,000
2023-03-09	35.100	35.500	34.650	34.750	29.302	982,850
2023-03-08	35.500	35.650	35.100	35.550	29.976	1,125,416
2023-03-07	35.950	36.500	35.450	35.750	30.145	1,464,367
2023-03-06	37.300	37.300	36.000	36.350	30.651	1,391,248
2023-03-03	36.700	36.850	36.450	36.850	31.072	986,300
2023-03-02	36.600	36.700	36.250	36.650	30.904	1,167,755
2023-03-01	35.000	36.650	35.000	36.600	30.862	1,486,635
2023-02-28	35.650	35.950	35.000	35.150	29.639	3,200,405
2023-02-27	35.200	35.850	35.200	35.800	30.187	1,314,783
2023-02-24	36.750	36.750	35.650	35.700	30.103	1,974,777
2023-02-23	36.300	36.750	36.100	36.300	30.609	1,557,007
2023-02-22	36.350	36.700	36.200	36.300	30.609	755,532
2023-02-21	37.400	37.400	36.500	36.750	30.988	785,721

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	1.1559 HKD
2026-05-14	1.3695 HKD
2025-10-10	0.9867 HKD
2025-05-14	1.9366 HKD
2024-05-23	1.4334 HKD
2023-05-23	1.4232 HKD
2022-05-24	1.2079 HKD
2021-07-08	0.9097 HKD
2020-07-29	0.8203 HKD
2019-06-04	0.8688 HKD

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