Flat Glass Group Co. Ltd historical data

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

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

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.