Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	37.300	37.300	36.000	36.800	31.030	1,135,590
2023-02-17	37.400	37.400	36.400	36.700	30.946	860,219
2023-02-16	36.700	37.450	36.500	36.700	30.946	1,317,614
2023-02-15	37.000	37.550	36.250	36.700	30.946	1,291,431
2023-02-14	37.900	37.900	36.900	37.000	31.199	2,026,443
2023-02-13	37.500	37.900	37.150	37.900	31.958	1,300,189
2023-02-10	38.400	38.950	37.400	37.650	31.747	1,646,333
2023-02-09	38.450	39.250	38.400	38.750	32.675	2,310,634
2023-02-08	38.300	38.700	37.900	38.500	32.464	3,491,888
2023-02-07	38.250	38.650	37.650	38.100	32.126	2,215,804
2023-02-06	38.600	38.600	37.800	38.100	32.126	3,045,256
2023-02-03	38.550	39.500	38.550	39.100	32.970	967,672
2023-02-02	39.800	39.800	38.950	39.150	33.012	1,911,124
2023-02-01	38.750	39.800	38.750	39.600	33.391	2,167,787
2023-01-31	38.500	39.350	38.200	38.550	32.506	5,156,805
2023-01-30	38.850	39.600	38.250	38.500	32.464	3,014,492
2023-01-27	39.300	39.850	38.800	39.300	33.138	1,765,795
2023-01-26	38.000	39.200	37.850	39.150	33.012	1,353,310
2023-01-20	38.400	38.400	37.250	37.500	31.621	1,621,413
2023-01-19	37.000	37.850	37.000	37.500	31.621	1,221,509
2023-01-18	36.900	37.500	36.750	37.150	31.325	1,624,005
2023-01-17	37.000	37.650	36.650	36.950	31.157	2,558,824
2023-01-16	36.350	37.250	36.100	37.050	31.241	2,823,715
2023-01-13	35.850	36.600	35.850	36.350	30.651	2,801,070
2023-01-12	35.600	36.600	35.250	36.300	30.609	5,208,825
2023-01-11	35.450	35.600	35.050	35.250	29.723	3,457,478
2023-01-10	33.850	35.450	33.650	35.250	29.723	3,849,451
2023-01-09	34.500	34.700	33.750	34.300	28.922	2,431,526
2023-01-06	33.700	34.350	33.550	33.900	28.585	2,288,993
2023-01-05	33.300	33.900	33.200	33.500	28.248	2,474,845
2023-01-04	33.500	33.500	32.200	33.000	27.826	3,250,400
2023-01-03	32.200	33.900	32.150	33.550	28.290	3,008,853
2022-12-30	32.250	33.900	32.250	32.750	27.615	5,243,537
2022-12-29	32.900	33.450	32.200	32.700	27.573	4,662,598
2022-12-28	33.500	33.700	32.850	33.300	28.079	2,580,489
2022-12-23	33.300	33.700	32.700	32.750	27.615	1,968,507
2022-12-22	33.650	34.100	33.450	34.050	28.711	1,575,524
2022-12-21	33.150	34.000	33.100	33.400	28.163	1,276,562
2022-12-20	33.950	34.200	32.950	33.700	28.416	3,318,204
2022-12-19	34.450	35.550	33.750	34.000	28.669	1,634,952
2022-12-16	34.000	35.400	34.000	34.900	29.428	2,117,232
2022-12-15	34.000	34.450	33.400	34.350	28.964	1,103,271
2022-12-14	33.850	33.850	33.450	33.700	28.416	1,534,553
2022-12-13	33.900	34.250	33.500	33.700	28.416	1,730,162
2022-12-12	34.000	34.250	33.600	33.900	28.585	1,703,222
2022-12-09	34.150	34.600	33.900	34.300	28.922	1,678,727
2022-12-08	32.700	34.150	32.700	34.000	28.669	2,567,115
2022-12-07	34.100	34.900	32.300	32.700	27.573	3,668,039
2022-12-06	33.350	34.350	33.100	33.500	28.248	2,476,236
2022-12-05	34.000	34.400	33.300	33.950	28.627	1,381,800
2022-12-02	33.600	33.900	33.400	33.800	28.501	2,369,459
2022-12-01	34.100	35.100	33.400	33.850	28.543	2,810,464
2022-11-30	32.650	34.100	32.600	34.100	28.754	5,748,581
2022-11-29	31.850	33.400	31.550	33.350	28.121	2,097,067
2022-11-28	31.500	31.850	30.400	31.700	26.730	1,395,251
2022-11-25	32.400	32.450	31.600	32.000	26.983	1,016,977
2022-11-24	32.650	32.700	32.000	32.450	27.362	1,482,072
2022-11-23	32.650	32.650	31.750	32.100	27.067	1,194,974
2022-11-22	31.800	32.750	31.800	32.200	27.151	1,779,210
2022-11-21	32.750	32.750	31.600	32.550	27.447	2,126,605

← NewerPage 16 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.