Flat Glass Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.060	25.260	23.800	24.300	24.300	12,677,141
2024-01-24	25.740	25.740	24.670	25.100	25.100	6,876,213
2024-01-23	25.600	26.380	24.800	25.700	25.700	7,890,306
2024-01-22	25.800	25.980	25.100	25.250	25.250	6,741,910
2024-01-19	26.980	27.050	25.920	25.990	25.990	7,376,444
2024-01-18	26.370	26.980	26.060	26.970	26.970	9,303,501
2024-01-17	27.050	27.370	26.480	26.480	26.480	6,698,453
2024-01-16	27.140	27.880	26.880	27.360	27.360	6,283,200
2024-01-15	27.140	27.630	26.810	27.210	27.210	5,667,046
2024-01-12	27.010	28.100	27.000	27.330	27.330	9,117,973
2024-01-11	26.900	27.840	26.600	27.300	27.300	11,244,973
2024-01-10	25.090	27.300	24.950	26.960	26.960	14,655,982
2024-01-09	24.750	26.000	24.500	25.120	25.120	7,827,484
2024-01-08	25.340	25.850	24.900	25.050	25.050	4,657,900
2024-01-05	26.380	26.390	25.250	25.520	25.520	5,424,990
2024-01-04	25.990	26.530	25.710	26.220	26.220	5,990,732
2024-01-03	25.670	26.100	25.500	26.000	26.000	5,727,376
2024-01-02	26.590	26.620	25.700	25.800	25.800	5,713,590
2023-12-29	26.880	26.900	26.070	26.700	26.700	11,085,661
2023-12-28	24.350	26.820	24.110	26.600	26.600	15,589,570
2023-12-27	24.830	24.900	24.180	24.380	24.380	4,344,096
2023-12-26	25.110	25.110	24.600	24.830	24.830	2,834,500
2023-12-25	24.460	25.100	24.260	24.930	24.930	5,946,615
2023-12-22	23.830	24.700	23.350	24.430	24.430	7,271,755
2023-12-21	22.810	24.190	22.680	23.790	23.790	7,350,092
2023-12-20	23.170	23.300	22.860	22.980	22.980	5,090,288
2023-12-19	23.160	23.680	23.050	23.230	23.230	4,591,293
2023-12-18	24.000	24.180	23.120	23.340	23.340	4,238,168
2023-12-15	23.770	24.470	23.770	24.210	24.210	5,885,938
2023-12-14	23.690	24.090	23.570	23.850	23.850	3,031,700
2023-12-13	24.130	24.180	23.630	23.680	23.680	3,431,294
2023-12-12	24.700	24.750	24.150	24.160	24.160	3,126,358
2023-12-11	24.320	24.710	24.050	24.640	24.640	3,373,203
2023-12-08	24.440	24.600	24.120	24.600	24.600	5,069,500
2023-12-07	24.820	24.990	24.350	24.440	24.440	4,076,381
2023-12-06	24.650	25.180	24.610	24.810	24.810	3,076,706
2023-12-05	24.920	25.340	24.710	24.780	24.780	2,695,089
2023-12-04	25.420	25.430	24.890	24.950	24.950	2,981,275
2023-12-01	25.280	25.760	25.030	25.340	25.340	4,527,200
2023-11-30	25.590	25.680	25.310	25.310	25.310	2,338,679
2023-11-29	25.580	25.860	25.360	25.560	25.560	2,645,750
2023-11-28	25.690	25.690	25.230	25.560	25.560	3,126,915
2023-11-27	25.230	25.960	25.230	25.570	25.570	5,314,477
2023-11-24	26.440	26.450	25.990	26.010	26.010	3,004,532
2023-11-23	26.500	26.620	26.240	26.390	26.390	3,538,015
2023-11-22	27.060	27.280	26.430	26.520	26.520	5,090,723
2023-11-21	27.220	27.990	27.150	27.260	27.260	4,011,656
2023-11-20	27.570	27.610	27.020	27.390	27.390	3,295,300
2023-11-17	27.400	27.480	27.150	27.480	27.480	2,909,200
2023-11-16	28.000	28.030	27.450	27.510	27.510	3,585,599
2023-11-15	28.150	28.560	27.870	27.950	27.950	5,460,904
2023-11-14	27.800	28.160	27.550	27.770	27.770	3,775,299
2023-11-13	27.700	27.960	27.280	27.790	27.790	4,545,237
2023-11-10	28.400	28.400	27.650	27.680	27.680	5,749,000
2023-11-09	27.510	28.750	27.360	28.730	28.730	10,929,693
2023-11-08	27.160	27.790	26.910	27.610	27.610	6,517,518
2023-11-07	27.300	27.350	27.010	27.150	27.150	4,110,569
2023-11-06	26.520	27.670	26.520	27.430	27.430	7,563,841
2023-11-03	25.700	26.520	25.620	26.470	26.470	7,132,208
2023-11-02	26.290	26.340	25.680	25.680	25.680	4,764,455

← NewerPage 12 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.