Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	35.500	36.900	35.400	36.700	30.946	4,645,109
2022-05-27	35.350	35.750	34.150	34.800	29.344	3,242,050
2022-05-26	36.100	36.800	34.700	35.000	29.512	2,640,477
2022-05-25	35.000	36.450	34.400	36.100	30.440	3,826,298
2022-05-24	37.950	38.400	34.800	35.050	29.555	12,696,560
2022-05-23	35.550	35.700	34.150	34.900	28.410	2,282,646
2022-05-20	35.850	36.200	34.900	35.550	28.939	3,346,877
2022-05-19	35.000	35.400	34.250	35.150	28.613	2,193,769
2022-05-18	34.800	35.650	34.600	35.550	28.939	3,322,957
2022-05-17	35.000	35.800	34.300	34.750	28.288	5,525,500
2022-05-16	33.950	35.200	33.350	35.000	28.491	3,577,221
2022-05-13	33.750	34.250	33.050	33.950	27.636	3,237,073
2022-05-12	33.350	34.000	32.600	33.350	27.148	2,163,800
2022-05-11	31.400	34.300	31.100	33.650	27.392	5,574,790
2022-05-10	31.000	32.750	30.250	31.200	25.398	5,341,371
2022-05-06	31.900	32.150	31.250	31.450	25.601	2,059,034
2022-05-05	33.500	33.500	32.550	32.650	26.578	1,527,600
2022-05-04	33.600	33.600	32.100	32.850	26.741	1,142,242
2022-05-03	32.750	33.250	31.800	32.950	26.822	1,028,694
2022-04-29	30.800	32.700	30.400	32.600	26.537	2,678,410
2022-04-28	31.200	32.000	30.750	31.750	25.845	1,776,908
2022-04-27	29.700	31.600	29.600	31.200	25.398	3,391,781
2022-04-26	29.350	31.300	29.350	30.250	24.624	3,561,400
2022-04-25	31.100	31.100	29.250	29.350	23.892	2,467,275
2022-04-22	30.100	31.050	29.950	31.000	25.235	1,922,429
2022-04-21	31.000	31.400	30.400	30.900	25.154	2,433,200
2022-04-20	31.500	32.500	30.950	31.200	25.398	5,266,937
2022-04-19	32.000	32.250	31.150	31.500	25.642	9,220,456
2022-04-14	28.000	29.850	28.000	29.300	23.851	4,242,800
2022-04-13	28.450	28.500	27.300	27.650	22.508	3,840,402
2022-04-12	27.000	28.800	26.650	28.450	23.159	6,386,580
2022-04-11	28.000	28.200	26.550	26.850	21.857	5,063,211
2022-04-08	29.300	29.650	28.400	29.250	23.810	4,666,023
2022-04-07	30.600	31.100	29.000	29.300	23.851	3,893,986
2022-04-06	32.500	32.500	30.300	30.600	24.909	5,482,618
2022-04-04	32.700	33.700	32.350	32.950	26.822	2,431,886
2022-04-01	31.950	32.700	31.300	32.700	26.619	2,172,133
2022-03-31	33.550	33.550	31.400	32.200	26.212	3,305,499
2022-03-30	31.300	33.400	31.300	33.150	26.985	9,429,342
2022-03-29	29.850	30.800	29.850	30.800	25.072	2,412,133
2022-03-28	29.600	30.500	29.000	29.800	24.258	3,295,814
2022-03-25	31.000	31.600	29.450	29.600	24.095	3,518,144
2022-03-24	30.500	31.900	30.500	31.400	25.561	3,072,000
2022-03-23	30.750	31.500	30.250	30.850	25.113	5,327,068
2022-03-22	28.850	30.700	28.350	30.550	24.869	5,094,004
2022-03-21	29.400	30.500	28.500	28.850	23.485	8,345,865
2022-03-18	31.700	31.700	27.850	29.200	23.770	15,077,240
2022-03-17	31.850	32.100	29.650	31.700	25.805	6,748,995
2022-03-16	27.950	29.750	26.600	29.700	24.177	8,621,086
2022-03-15	26.800	28.800	25.700	26.050	21.206	5,531,799
2022-03-14	29.700	29.700	27.200	27.650	22.508	5,373,585
2022-03-11	30.900	30.900	29.150	30.150	24.543	3,689,060
2022-03-10	31.050	31.850	31.050	31.450	25.601	4,795,092
2022-03-09	30.000	30.550	28.600	29.850	24.299	5,233,725
2022-03-08	30.700	31.500	29.500	30.200	24.584	8,951,665
2022-03-07	31.500	31.950	30.700	31.650	25.764	5,436,787
2022-03-04	34.400	34.400	32.000	33.050	26.904	7,407,944
2022-03-03	36.700	36.950	33.800	34.600	28.165	8,353,076
2022-03-02	39.000	39.000	36.500	36.850	29.997	4,391,655
2022-03-01	38.000	40.150	38.000	38.950	31.707	1,965,298

← NewerPage 19 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.