Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	34.000	34.000	32.650	32.750	27.615	1,404,209
2022-11-17	34.400	34.400	32.750	33.450	28.206	1,600,627
2022-11-16	34.200	34.700	33.550	33.950	28.627	1,439,328
2022-11-15	33.600	34.700	32.200	34.200	28.838	3,119,734
2022-11-14	32.000	34.250	32.000	34.150	28.796	3,305,837
2022-11-11	33.850	33.850	31.950	32.500	27.404	2,392,060
2022-11-10	31.950	32.300	31.700	31.850	26.856	1,068,452
2022-11-09	33.150	33.650	32.050	32.500	27.404	989,081
2022-11-08	33.700	33.700	32.300	32.950	27.784	1,472,417
2022-11-07	32.850	33.950	31.700	33.350	28.121	1,025,085
2022-11-04	32.000	33.250	31.450	32.850	27.700	1,785,719
2022-11-03	31.000	31.950	30.850	31.650	26.688	2,610,543
2022-11-02	30.000	31.950	29.900	31.600	26.646	1,363,672
2022-11-01	28.650	30.150	28.550	30.000	25.296	2,136,641
2022-10-31	28.750	29.050	28.150	28.150	23.736	2,230,148
2022-10-28	30.250	30.250	28.300	28.450	23.989	2,002,117
2022-10-27	30.500	31.400	30.150	30.350	25.592	2,947,000
2022-10-26	29.500	30.650	29.450	30.300	25.549	4,831,713
2022-10-25	28.150	29.900	27.850	29.650	25.001	4,599,279
2022-10-24	31.750	31.750	28.300	28.500	24.032	3,109,240
2022-10-21	30.400	30.900	29.150	30.800	25.971	2,649,468
2022-10-20	30.650	31.300	29.900	30.400	25.634	6,643,556
2022-10-19	32.000	32.400	31.100	31.100	26.224	1,369,810
2022-10-18	32.200	32.450	31.500	32.050	27.025	1,131,490
2022-10-17	31.550	31.950	31.000	31.550	26.603	1,431,314
2022-10-14	31.350	32.650	30.950	31.550	26.603	2,554,104
2022-10-13	30.750	31.700	30.450	30.650	25.845	1,938,057
2022-10-12	30.450	31.650	29.850	30.750	25.929	1,969,820
2022-10-11	31.300	31.600	30.100	30.250	25.507	1,913,747
2022-10-10	32.100	32.100	30.700	31.100	26.224	3,127,004
2022-10-07	32.800	32.800	31.450	31.800	26.814	671,650
2022-10-06	33.650	33.650	32.100	32.500	27.404	894,857
2022-10-05	31.600	32.800	31.600	32.700	27.573	1,417,889
2022-10-03	30.700	31.900	30.700	31.300	26.393	1,023,886
2022-09-30	31.600	32.650	31.350	31.700	26.730	2,512,150
2022-09-29	33.100	33.300	31.700	32.000	26.983	1,818,400
2022-09-28	33.150	33.300	32.350	32.850	27.700	3,288,900
2022-09-27	33.600	33.750	32.800	33.650	28.374	2,143,525
2022-09-26	33.350	34.500	33.350	33.650	28.374	2,495,078
2022-09-23	34.800	35.500	33.250	33.800	28.501	3,608,404
2022-09-22	35.450	35.800	34.450	34.800	29.344	2,186,979
2022-09-21	36.700	36.700	35.400	35.500	29.934	3,075,710
2022-09-20	36.050	37.150	36.050	37.000	31.199	851,850
2022-09-19	36.100	37.150	36.000	36.100	30.440	1,494,855
2022-09-16	37.000	37.250	36.200	36.750	30.988	3,127,541
2022-09-15	37.950	38.000	36.600	37.050	31.241	2,581,152
2022-09-14	38.100	38.200	37.300	37.800	31.873	2,073,430
2022-09-13	38.300	38.950	38.000	38.700	32.632	3,005,530
2022-09-09	39.000	39.000	38.150	38.350	32.337	1,180,410
2022-09-08	38.800	38.950	38.350	38.600	32.548	2,566,834
2022-09-07	37.200	38.700	37.100	38.450	32.422	3,421,226
2022-09-06	35.900	38.100	35.900	37.950	32.000	3,357,241
2022-09-05	37.850	38.000	35.250	35.450	29.892	3,632,047
2022-09-02	37.500	38.250	37.200	37.750	31.831	3,332,800
2022-09-01	37.750	37.750	36.400	37.000	31.199	3,481,081
2022-08-31	36.700	37.750	35.900	37.500	31.621	8,040,118
2022-08-30	36.700	37.350	36.250	36.650	30.904	2,031,022
2022-08-29	36.850	36.900	35.900	36.450	30.735	2,929,200
2022-08-26	37.300	37.300	36.250	36.800	31.030	2,802,655
2022-08-25	35.500	36.900	35.500	36.650	30.904	2,635,542

← NewerPage 17 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.