Fuyao Glass Industry Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	43.500	43.500	41.400	42.050	34.230	5,253,583
2021-11-30	43.050	44.000	42.550	42.950	34.963	5,938,899
2021-11-29	44.450	45.500	42.800	43.050	35.044	3,464,446
2021-11-26	44.050	45.050	44.050	44.800	36.469	2,753,860
2021-11-25	44.600	45.200	43.650	45.050	36.672	2,192,755
2021-11-24	44.800	45.050	43.600	44.650	36.346	1,672,731
2021-11-23	45.300	46.300	44.900	45.150	36.754	2,201,183
2021-11-22	45.000	46.950	44.750	46.000	37.445	3,334,302
2021-11-19	43.600	45.200	43.600	44.850	36.509	1,509,623
2021-11-18	45.300	45.300	44.350	44.600	36.306	1,432,154
2021-11-17	46.450	46.450	44.850	45.600	37.120	1,292,441
2021-11-16	44.650	45.750	44.000	45.600	37.120	2,040,909
2021-11-15	44.150	45.800	44.150	44.650	36.346	1,477,100
2021-11-12	44.000	44.500	43.850	44.450	36.184	1,295,466
2021-11-11	44.250	44.250	42.250	43.850	35.695	2,237,164
2021-11-10	43.950	44.400	42.650	43.500	35.410	2,382,163
2021-11-09	44.900	46.250	43.600	44.100	35.899	2,747,551
2021-11-08	45.250	45.750	44.450	44.950	36.591	2,567,227
2021-11-05	46.100	46.450	44.550	45.550	37.079	2,360,128
2021-11-04	46.000	46.150	44.150	46.100	37.527	4,905,089
2021-11-03	45.800	45.800	43.650	44.550	36.265	4,382,301
2021-11-02	44.600	46.350	44.050	45.800	37.283	6,833,273
2021-11-01	45.000	46.300	43.550	44.200	35.980	1,787,290
2021-10-29	44.750	45.300	43.300	44.900	36.550	4,988,887
2021-10-28	45.750	46.850	44.850	45.500	37.038	2,999,338
2021-10-27	46.550	47.000	45.100	45.400	36.957	1,914,979
2021-10-26	46.050	48.400	45.800	46.550	37.893	3,015,843
2021-10-25	46.400	47.250	46.000	46.700	38.015	2,801,221
2021-10-22	45.000	47.200	45.000	47.150	38.382	3,241,856

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.