Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	38.000	40.150	38.000	38.950	31.707	1,965,298
2022-02-28	39.500	39.550	37.900	38.200	31.096	5,499,163
2022-02-25	39.300	40.200	39.200	39.500	32.154	1,524,622
2022-02-24	41.400	41.400	39.000	39.300	31.991	3,120,559
2022-02-23	40.600	41.550	40.000	41.450	33.742	1,272,881
2022-02-22	41.000	41.000	39.000	40.700	33.131	2,957,200
2022-02-21	42.000	42.000	40.500	41.100	33.457	1,585,089
2022-02-18	43.050	43.050	41.600	41.600	33.864	1,790,387
2022-02-17	42.950	43.400	42.100	43.050	35.044	1,553,161
2022-02-16	41.900	42.900	41.400	42.300	34.434	2,208,365
2022-02-15	40.600	42.200	40.550	41.050	33.416	3,647,857
2022-02-14	43.250	43.250	41.350	41.550	33.823	1,181,830
2022-02-11	43.450	43.750	42.000	42.250	34.393	1,934,458
2022-02-10	43.450	43.900	42.500	43.600	35.492	1,969,708
2022-02-09	41.600	43.500	41.100	43.100	35.085	3,024,023
2022-02-08	42.500	42.500	40.550	41.500	33.782	2,773,942
2022-02-07	42.300	43.550	41.850	42.650	34.718	2,536,982
2022-02-04	41.950	43.650	41.950	43.000	35.003	929,984
2022-01-31	40.600	42.350	40.600	41.900	34.108	505,600
2022-01-28	42.200	42.450	40.600	41.200	33.538	1,608,658
2022-01-27	44.000	44.000	41.800	42.800	34.841	1,965,467
2022-01-26	44.000	44.250	41.800	43.850	35.695	3,080,876
2022-01-25	44.100	45.550	43.650	44.200	35.980	1,881,261
2022-01-24	44.500	45.950	44.500	45.250	36.835	1,154,734
2022-01-21	45.250	45.750	44.550	45.450	36.998	1,425,045
2022-01-20	43.800	45.850	43.800	45.150	36.754	1,869,640
2022-01-19	45.400	45.500	44.050	44.400	36.143	1,989,778
2022-01-18	46.200	46.200	44.500	45.350	36.916	2,390,500
2022-01-17	45.250	45.900	44.350	44.550	36.265	2,538,332
2022-01-14	42.200	45.300	42.200	45.100	36.713	4,207,930
2022-01-13	42.350	43.300	41.750	43.250	35.207	2,328,604
2022-01-12	41.050	43.600	41.050	43.150	35.125	2,798,223
2022-01-11	41.250	42.500	40.850	41.350	33.660	2,539,990
2022-01-10	39.250	42.700	39.050	41.900	34.108	3,598,240
2022-01-07	38.550	40.500	38.550	39.250	31.951	4,939,624
2022-01-06	39.100	39.350	37.800	38.150	31.055	4,158,246
2022-01-05	40.150	40.300	38.900	39.150	31.869	2,140,917
2022-01-04	40.600	41.000	39.900	40.300	32.805	1,408,106
2022-01-03	40.950	41.350	40.400	40.600	33.050	540,054
2021-12-31	41.000	41.050	40.300	40.300	32.805	412,800
2021-12-30	40.550	40.800	39.600	40.000	32.561	878,408
2021-12-29	40.600	41.100	40.000	40.400	32.887	445,026
2021-12-28	41.450	42.000	40.400	40.600	33.050	1,068,300
2021-12-24	41.900	43.250	41.200	41.450	33.742	2,274,502
2021-12-23	39.100	41.500	39.100	40.850	33.253	2,488,354
2021-12-22	39.100	39.800	38.850	39.350	32.032	2,969,202
2021-12-21	38.000	39.600	37.600	38.800	31.584	3,293,346
2021-12-20	39.700	40.000	37.450	38.200	31.096	3,713,580
2021-12-17	40.300	40.550	39.200	39.750	32.358	2,219,513
2021-12-16	41.100	41.200	39.100	40.300	32.805	3,950,741
2021-12-15	41.300	41.650	39.850	40.000	32.561	1,728,356
2021-12-14	42.100	42.250	40.850	41.300	33.619	2,899,275
2021-12-13	43.250	43.300	42.100	42.100	34.271	1,155,314
2021-12-10	43.400	43.400	41.850	42.600	34.678	2,249,058
2021-12-09	42.050	43.600	42.000	43.600	35.492	4,639,754
2021-12-08	41.800	42.200	41.600	42.000	34.189	1,600,282
2021-12-07	41.650	43.700	41.150	41.800	34.027	1,346,627
2021-12-06	42.650	42.650	41.450	41.650	33.904	3,416,503
2021-12-03	42.650	43.050	41.700	42.900	34.922	1,396,853
2021-12-02	41.400	42.850	41.250	42.800	34.841	3,661,307

← NewerPage 20 of 21 · 1,230 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.