Flat Glass Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18.680 | 18.680 | 17.600 | 17.730 | 17.730 | 20,217,774 |
| 2024-07-26 | 18.980 | 19.040 | 18.520 | 18.760 | 18.760 | 30,263,163 |
| 2024-07-25 | 17.200 | 18.980 | 17.200 | 18.980 | 18.980 | 31,495,896 |
| 2024-07-24 | 17.760 | 17.870 | 17.160 | 17.250 | 17.250 | 11,619,234 |
| 2024-07-23 | 18.600 | 18.600 | 17.780 | 17.790 | 17.790 | 8,922,938 |
| 2024-07-22 | 18.710 | 19.000 | 18.550 | 18.660 | 18.660 | 11,856,700 |
| 2024-07-19 | 18.200 | 18.830 | 17.910 | 18.750 | 18.750 | 11,783,353 |
| 2024-07-18 | 18.570 | 18.780 | 18.080 | 18.530 | 18.530 | 11,697,447 |
| 2024-07-17 | 18.860 | 19.090 | 18.650 | 18.670 | 18.670 | 10,029,385 |
| 2024-07-16 | 18.530 | 18.790 | 18.290 | 18.770 | 18.770 | 9,716,144 |
| 2024-07-15 | 19.100 | 19.100 | 18.470 | 18.560 | 18.560 | 10,550,203 |
| 2024-07-12 | 18.880 | 19.550 | 18.810 | 19.110 | 19.110 | 14,415,650 |
| 2024-07-11 | 18.500 | 19.300 | 18.360 | 18.890 | 18.890 | 17,015,313 |
| 2024-07-10 | 17.930 | 18.850 | 17.590 | 18.320 | 18.320 | 15,502,394 |
| 2024-07-09 | 18.140 | 18.230 | 17.540 | 18.000 | 18.000 | 15,257,751 |
| 2024-07-08 | 18.440 | 18.520 | 18.050 | 18.140 | 18.140 | 8,839,800 |
| 2024-07-05 | 18.620 | 18.620 | 18.620 | 18.620 | 18.620 | 0 |
| 2024-07-04 | 19.090 | 19.160 | 18.550 | 18.620 | 18.620 | 8,210,000 |
| 2024-07-03 | 19.480 | 19.640 | 19.020 | 19.090 | 19.090 | 8,185,298 |
| 2024-07-02 | 19.990 | 20.000 | 19.390 | 19.460 | 19.460 | 10,248,507 |
| 2024-07-01 | 20.040 | 20.440 | 19.730 | 19.940 | 19.940 | 11,180,200 |
| 2024-06-28 | 20.390 | 20.540 | 19.930 | 20.100 | 20.100 | 12,046,978 |
| 2024-06-27 | 20.830 | 21.010 | 20.380 | 20.440 | 20.440 | 7,357,400 |
| 2024-06-26 | 20.710 | 21.140 | 20.440 | 21.050 | 21.050 | 8,183,600 |
| 2024-06-25 | 21.690 | 21.760 | 20.580 | 20.800 | 20.800 | 12,213,687 |
| 2024-06-24 | 21.920 | 21.980 | 21.400 | 21.470 | 21.470 | 9,125,280 |
| 2024-06-21 | 22.180 | 22.580 | 21.880 | 22.000 | 22.000 | 7,578,235 |
| 2024-06-20 | 22.770 | 22.830 | 22.000 | 22.150 | 22.150 | 9,054,514 |
| 2024-06-19 | 23.870 | 23.980 | 22.750 | 22.770 | 22.770 | 12,118,979 |
| 2024-06-18 | 22.720 | 23.230 | 22.720 | 22.890 | 22.890 | 10,689,216 |
| 2024-06-17 | 23.900 | 23.900 | 22.130 | 22.930 | 22.930 | 23,712,603 |
| 2024-06-14 | 23.310 | 24.070 | 23.050 | 23.610 | 23.610 | 18,343,693 |
| 2024-06-13 | 23.190 | 23.640 | 23.030 | 23.390 | 23.390 | 9,611,298 |
| 2024-06-12 | 23.590 | 23.800 | 23.000 | 23.230 | 23.230 | 11,173,474 |
| 2024-06-11 | 23.380 | 23.880 | 23.160 | 23.700 | 23.700 | 11,103,613 |
| 2024-06-07 | 24.220 | 24.370 | 23.310 | 23.380 | 23.380 | 16,202,672 |
| 2024-06-06 | 24.410 | 24.900 | 24.110 | 24.200 | 24.200 | 7,649,306 |
| 2024-06-05 | 24.530 | 24.790 | 24.380 | 24.440 | 24.440 | 7,786,900 |
| 2024-06-04 | 24.460 | 24.670 | 24.210 | 24.620 | 24.620 | 8,268,931 |
| 2024-06-03 | 24.860 | 24.870 | 24.200 | 24.470 | 24.470 | 9,708,416 |
| 2024-05-31 | 24.840 | 24.990 | 24.390 | 24.620 | 24.620 | 12,539,744 |
| 2024-05-30 | 25.080 | 25.530 | 24.560 | 24.640 | 24.640 | 12,848,000 |
| 2024-05-29 | 24.290 | 25.490 | 24.290 | 24.640 | 24.640 | 14,815,515 |
| 2024-05-28 | 24.140 | 24.780 | 23.970 | 24.160 | 24.160 | 9,874,989 |
| 2024-05-27 | 24.650 | 24.830 | 23.880 | 24.140 | 24.140 | 14,394,724 |
| 2024-05-24 | 25.250 | 25.780 | 24.640 | 24.700 | 24.700 | 9,279,768 |
| 2024-05-23 | 25.450 | 25.800 | 24.990 | 25.410 | 25.410 | 15,775,800 |
| 2024-05-22 | 24.350 | 25.850 | 24.300 | 25.640 | 25.640 | 19,589,068 |
| 2024-05-21 | 24.360 | 24.880 | 24.160 | 24.350 | 24.350 | 7,165,686 |
| 2024-05-20 | 24.550 | 24.970 | 24.200 | 24.500 | 24.500 | 14,833,459 |
| 2024-05-17 | 24.350 | 24.600 | 22.800 | 24.550 | 24.550 | 26,276,335 |
| 2024-05-16 | 25.560 | 25.700 | 24.940 | 25.060 | 25.060 | 12,782,772 |
| 2024-05-15 | 25.620 | 26.150 | 25.470 | 25.620 | 25.620 | 10,079,827 |
| 2024-05-14 | 25.630 | 25.880 | 25.460 | 25.640 | 25.640 | 10,522,266 |
| 2024-05-13 | 26.000 | 26.390 | 25.300 | 25.440 | 25.440 | 16,893,506 |
| 2024-05-10 | 26.860 | 26.970 | 26.020 | 26.220 | 26.220 | 10,466,762 |
| 2024-05-09 | 26.230 | 27.390 | 26.230 | 27.030 | 27.030 | 15,890,990 |
| 2024-05-08 | 27.060 | 27.060 | 25.920 | 26.000 | 26.000 | 14,326,305 |
| 2024-05-07 | 26.350 | 27.210 | 26.130 | 26.980 | 26.980 | 13,279,366 |
| 2024-05-06 | 26.980 | 27.490 | 26.260 | 26.470 | 26.470 | 14,810,431 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-23 | 0.2300 CNY |
| 2021-06-23 | 0.1500 CNY |
| 2020-11-09 | 0.0650 CNY |
| 2019-12-23 | 0.0270 CNY |
| 2019-07-25 | 0.0450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.