Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	36.150	36.150	34.600	35.450	29.892	6,977,285
2022-08-23	37.350	37.350	35.450	35.850	30.229	5,547,024
2022-08-22	36.100	37.550	36.100	37.100	31.283	1,593,168
2022-08-19	37.550	37.550	36.100	36.650	30.904	2,156,200
2022-08-18	36.300	37.150	36.300	36.800	31.030	1,718,947
2022-08-17	36.850	37.400	36.450	36.900	31.115	3,445,524
2022-08-16	37.900	38.200	36.250	36.700	30.946	3,173,549
2022-08-15	37.600	38.000	37.000	37.600	31.705	1,950,400
2022-08-12	37.800	37.850	36.800	37.800	31.873	1,825,600
2022-08-11	36.100	37.750	36.000	37.600	31.705	2,683,748
2022-08-10	37.000	37.150	35.200	35.900	30.271	1,696,945
2022-08-09	37.950	38.250	36.650	36.750	30.988	2,215,838
2022-08-08	37.700	38.150	37.000	37.700	31.789	1,985,249
2022-08-05	37.350	37.850	36.950	37.650	31.747	2,340,753
2022-08-04	37.800	37.800	36.300	36.900	31.115	3,441,038
2022-08-03	37.000	38.650	37.000	37.800	31.873	3,146,614
2022-08-02	38.800	38.800	37.100	37.550	31.663	2,156,473
2022-08-01	38.100	39.300	37.500	39.000	32.885	2,242,287
2022-07-29	38.800	39.700	37.700	38.150	32.169	3,099,512
2022-07-28	39.950	40.100	38.750	39.300	33.138	1,933,649
2022-07-27	39.800	39.800	39.150	39.600	33.391	670,800
2022-07-26	39.350	39.850	38.950	39.600	33.391	1,129,682
2022-07-25	39.900	39.900	38.700	38.950	32.843	1,831,386
2022-07-22	40.300	40.400	39.450	39.850	33.602	1,326,400
2022-07-21	39.650	40.100	39.000	39.550	33.349	1,498,360
2022-07-20	39.800	39.850	38.850	39.600	33.391	2,882,862
2022-07-19	39.850	40.150	38.750	39.900	33.644	1,764,061
2022-07-18	39.050	39.850	38.100	39.650	33.433	1,984,355
2022-07-15	39.450	40.050	38.500	38.800	32.717	2,073,833
2022-07-14	38.700	39.900	38.600	39.250	33.096	2,215,050
2022-07-13	38.850	39.550	38.300	38.750	32.675	2,746,700
2022-07-12	37.850	39.950	37.850	38.800	32.717	4,873,008
2022-07-11	39.200	40.250	37.900	38.600	32.548	3,243,314
2022-07-08	40.100	40.800	39.150	39.750	33.518	2,436,922
2022-07-07	39.550	40.550	38.500	40.000	33.729	2,827,670
2022-07-06	38.600	39.700	38.300	39.200	33.054	3,470,013
2022-07-05	39.500	39.950	37.800	38.650	32.590	3,900,505
2022-07-04	39.250	39.900	37.000	39.150	33.012	3,698,463
2022-06-30	40.600	40.900	39.200	39.800	33.560	3,419,337
2022-06-29	41.700	41.700	39.750	40.500	34.150	6,194,667
2022-06-28	41.700	42.450	40.000	42.000	35.415	5,739,800
2022-06-27	41.650	42.000	40.500	41.000	34.572	4,202,615
2022-06-24	41.500	41.850	40.200	41.650	35.120	2,840,004
2022-06-23	40.350	41.600	40.150	41.200	34.740	4,551,498
2022-06-22	40.750	41.250	39.100	39.350	33.180	1,819,222
2022-06-21	41.800	41.800	39.550	40.550	34.192	2,231,981
2022-06-20	40.600	40.950	39.850	40.650	34.277	1,870,015
2022-06-17	39.800	41.000	39.750	40.350	34.024	2,790,457
2022-06-16	41.450	41.850	39.600	40.250	33.939	3,183,909
2022-06-15	41.350	42.100	40.900	41.450	34.951	3,029,116
2022-06-14	41.500	41.700	39.750	40.900	34.487	5,063,371
2022-06-13	41.400	42.000	40.550	41.650	35.120	3,176,364
2022-06-10	39.300	41.850	38.750	41.850	35.288	7,707,988
2022-06-09	40.500	40.500	39.000	39.550	33.349	5,359,526
2022-06-08	38.500	40.200	38.250	40.000	33.729	4,906,328
2022-06-07	39.800	40.000	38.300	39.100	32.970	3,336,292
2022-06-06	39.000	40.100	38.500	39.800	33.560	7,272,245
2022-06-02	38.000	39.500	37.500	39.200	33.054	5,659,104
2022-06-01	38.300	38.950	38.000	38.400	32.379	5,153,900
2022-05-31	36.400	38.100	36.200	38.100	32.126	12,896,050

← NewerPage 18 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.