Flat Glass Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25.930	26.530	25.450	26.180	26.180	9,333,837
2023-10-31	26.880	27.850	25.380	25.800	25.800	15,319,664
2023-10-30	25.430	26.330	25.220	25.850	25.850	7,872,388
2023-10-27	24.930	26.210	24.490	25.820	25.820	10,236,071
2023-10-26	25.010	25.230	24.470	25.090	25.090	6,542,798
2023-10-25	25.870	26.150	25.230	25.320	25.320	5,423,081
2023-10-24	26.090	26.250	25.480	25.790	25.790	5,492,455
2023-10-23	26.720	26.720	25.610	26.040	26.040	3,779,100
2023-10-20	26.520	26.980	26.310	26.730	26.730	3,877,934
2023-10-19	26.670	26.940	26.520	26.620	26.620	2,897,995
2023-10-18	27.270	27.270	26.730	26.760	26.760	3,306,621
2023-10-17	27.740	27.870	27.200	27.330	27.330	3,484,247
2023-10-16	27.880	28.280	27.520	27.670	27.670	3,650,200
2023-10-13	28.310	28.310	27.610	27.810	27.810	4,497,229
2023-10-12	28.160	28.540	28.110	28.420	28.420	4,384,149
2023-10-11	27.990	28.820	27.780	28.550	28.550	6,877,859
2023-10-10	28.210	28.280	27.820	27.850	27.850	2,625,897
2023-10-09	28.370	28.450	27.950	28.120	28.120	3,346,671
2023-09-28	28.520	28.840	28.160	28.320	28.320	4,352,640
2023-09-27	27.880	29.190	27.880	28.560	28.560	7,434,120
2023-09-26	28.100	28.370	27.780	27.920	27.920	3,776,956
2023-09-25	28.280	28.450	27.870	28.060	28.060	4,465,251
2023-09-22	28.320	28.440	27.760	28.360	28.360	5,375,588
2023-09-21	29.010	29.280	28.080	28.310	28.310	8,109,315
2023-09-20	29.340	29.450	29.180	29.240	29.240	1,821,121
2023-09-19	29.580	29.750	29.180	29.290	29.290	2,840,476
2023-09-18	29.340	29.990	29.100	29.600	29.600	3,847,140
2023-09-15	29.970	30.100	29.420	29.450	29.450	3,822,963
2023-09-14	30.290	30.340	29.880	29.960	29.960	3,398,164
2023-09-13	30.650	30.650	30.150	30.340	30.340	2,243,700
2023-09-12	30.660	31.000	30.410	30.620	30.620	3,581,202
2023-09-11	30.600	30.830	30.300	30.740	30.740	4,569,085
2023-09-08	30.190	30.530	29.760	30.520	30.520	4,814,476
2023-09-07	30.720	30.900	30.150	30.180	30.180	4,754,700
2023-09-06	31.100	31.760	30.700	30.880	30.880	5,825,313
2023-09-05	31.180	31.660	30.750	31.380	31.380	5,412,105
2023-09-04	31.210	31.290	30.570	31.290	31.290	5,260,458
2023-09-01	31.000	31.250	30.900	31.100	31.100	3,047,973
2023-08-31	32.230	32.280	30.880	30.880	30.880	10,091,212
2023-08-30	31.850	33.230	31.800	32.620	32.620	11,995,807
2023-08-29	31.200	31.850	30.200	31.290	31.290	9,106,124
2023-08-28	33.000	33.500	30.860	31.090	31.090	7,043,769
2023-08-25	30.760	30.950	30.200	30.460	30.460	2,819,319
2023-08-24	30.520	31.300	30.290	30.700	30.700	4,144,972
2023-08-23	31.210	31.230	30.310	30.340	30.340	4,200,931
2023-08-22	32.170	32.170	30.570	31.200	31.200	7,861,410
2023-08-21	32.210	32.580	31.800	31.970	31.970	4,328,968
2023-08-18	32.270	32.680	31.870	32.200	32.200	4,742,074
2023-08-17	31.900	32.340	31.550	32.080	32.080	3,508,445
2023-08-16	32.490	32.600	31.850	31.900	31.900	4,134,591
2023-08-15	33.930	33.930	32.020	32.490	32.490	8,325,997
2023-08-14	34.530	34.530	33.400	33.870	33.870	5,320,770
2023-08-11	35.540	35.980	34.820	34.820	34.820	3,489,717
2023-08-10	35.100	35.960	34.760	35.650	35.650	4,944,958
2023-08-09	35.440	35.680	34.760	35.000	35.000	4,797,596
2023-08-08	35.560	36.090	35.150	35.690	35.690	7,332,400
2023-08-07	35.270	35.650	34.450	35.560	35.560	9,669,587
2023-08-04	35.100	36.790	34.650	35.300	35.300	21,402,235
2023-08-03	33.790	34.590	33.790	34.520	34.520	6,772,534
2023-08-02	34.170	34.450	33.680	33.750	33.750	4,342,200

← NewerPage 13 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.