Flat Glass Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	27.700	27.790	26.450	26.630	26.630	16,327,171
2024-04-29	25.140	26.900	25.140	26.700	26.700	19,555,133
2024-04-26	24.480	25.470	24.430	25.200	25.200	8,835,664
2024-04-25	24.750	25.360	24.420	24.690	24.690	10,349,998
2024-04-24	25.230	25.290	24.600	24.610	24.610	8,614,691
2024-04-23	25.300	25.770	24.680	24.940	24.940	9,349,205
2024-04-22	24.860	25.980	24.540	25.360	25.360	14,770,995
2024-04-19	25.260	25.420	24.280	24.660	24.660	13,096,665
2024-04-18	25.210	25.680	24.650	25.420	25.420	18,502,407
2024-04-17	25.250	26.040	25.000	25.350	25.350	16,939,378
2024-04-16	26.800	26.820	25.340	25.490	25.490	22,573,509
2024-04-15	27.300	27.500	26.360	26.900	26.900	18,309,792
2024-04-12	27.880	27.990	27.270	27.400	27.400	7,838,728
2024-04-11	27.720	28.180	27.250	27.880	27.880	12,447,225
2024-04-10	29.350	29.450	27.350	27.780	27.780	24,552,726
2024-04-09	28.790	29.590	28.790	29.330	29.330	11,135,107
2024-04-08	29.500	29.690	28.500	28.510	28.510	8,306,032
2024-04-03	29.450	29.850	29.010	29.270	29.270	11,250,096
2024-04-02	29.720	30.230	29.000	29.890	29.890	16,704,544
2024-04-01	29.000	31.000	29.000	29.990	29.990	26,966,534
2024-03-29	28.800	29.000	28.000	28.490	28.490	8,534,300
2024-03-28	28.970	30.020	28.310	28.830	28.830	21,076,930
2024-03-27	28.810	29.880	28.810	29.130	29.130	24,686,157
2024-03-26	28.110	29.010	27.970	28.730	28.730	13,063,056
2024-03-25	27.870	29.300	27.620	28.300	28.300	17,622,884
2024-03-22	28.290	28.720	27.770	28.010	28.010	9,414,756
2024-03-21	28.900	28.980	28.090	28.290	28.290	9,447,677
2024-03-20	28.950	29.580	28.670	28.910	28.910	13,432,493
2024-03-19	29.240	30.110	28.850	29.110	29.110	29,668,346
2024-03-18	27.300	28.570	27.090	28.340	28.340	18,733,744
2024-03-15	27.550	27.830	26.600	27.290	27.290	19,831,456
2024-03-14	27.860	28.430	27.500	27.980	27.980	14,560,079
2024-03-13	27.800	28.800	27.680	28.030	28.030	16,510,988
2024-03-12	28.840	30.070	28.130	28.300	28.300	34,008,009
2024-03-11	28.070	29.400	27.740	28.820	28.820	44,560,129
2024-03-08	25.270	26.730	25.220	26.730	26.730	22,274,829
2024-03-07	24.280	25.110	24.180	24.300	24.300	21,939,023
2024-03-06	22.800	24.820	22.650	24.300	24.300	25,561,280
2024-03-05	23.260	23.360	22.410	22.700	22.700	14,219,041
2024-03-04	22.050	23.170	21.900	23.000	23.000	20,555,466
2024-03-01	21.900	22.040	21.570	21.940	21.940	12,946,936
2024-02-29	20.030	21.800	20.000	21.780	21.780	21,196,373
2024-02-28	21.170	21.880	20.270	20.360	20.360	18,288,700
2024-02-27	20.840	21.160	20.730	21.160	21.160	13,497,952
2024-02-26	20.900	21.350	20.700	20.960	20.960	13,232,128
2024-02-23	20.400	21.510	20.400	20.900	20.900	19,056,590
2024-02-22	19.970	21.160	19.970	20.470	20.470	25,522,147
2024-02-21	19.300	20.050	18.920	19.600	19.600	16,624,248
2024-02-20	19.560	19.600	19.040	19.430	19.430	9,135,403
2024-02-19	19.610	19.920	19.210	19.560	19.560	18,394,573
2024-02-08	18.530	19.570	18.130	19.480	19.480	22,804,069
2024-02-07	18.680	18.930	17.990	18.340	18.340	24,361,692
2024-02-06	17.620	18.900	17.340	18.640	18.640	20,339,241
2024-02-05	18.600	18.750	17.090	17.800	17.800	23,107,274
2024-02-02	19.480	19.760	17.610	18.310	18.310	31,975,781
2024-02-01	19.880	20.100	18.820	19.290	19.290	41,818,414
2024-01-31	20.990	21.340	20.300	20.410	20.410	10,942,040
2024-01-30	21.450	21.630	20.800	20.800	20.800	7,410,001
2024-01-29	23.220	23.250	21.580	21.650	21.650	11,641,083
2024-01-26	23.880	24.040	23.290	23.410	23.410	9,337,069

← NewerPage 11 of 21 · 1,212 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.