Flat Glass Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	34.800	35.110	33.890	34.210	34.210	4,420,100
2023-07-31	34.750	35.200	34.160	35.050	35.050	7,332,677
2023-07-28	33.620	35.120	33.300	34.510	34.510	8,685,902
2023-07-27	34.320	34.680	33.680	33.810	33.810	3,762,100
2023-07-26	34.090	35.000	34.090	34.320	34.320	4,692,500
2023-07-25	34.000	34.880	33.780	34.230	34.230	7,213,100
2023-07-24	34.000	34.050	33.210	33.450	33.450	3,907,589
2023-07-21	34.280	34.370	33.500	33.900	33.900	4,820,541
2023-07-20	34.600	34.780	33.900	34.210	34.210	4,025,265
2023-07-19	35.050	35.050	34.120	34.520	34.520	4,802,231
2023-07-18	35.160	35.440	34.650	34.920	34.920	5,508,488
2023-07-17	34.680	35.700	34.600	35.200	35.200	5,591,167
2023-07-14	35.590	35.750	34.700	34.820	34.820	10,763,117
2023-07-13	36.030	36.900	34.880	35.680	35.680	15,298,019
2023-07-12	36.200	37.400	35.390	36.180	36.180	10,043,254
2023-07-11	36.910	37.250	35.700	36.160	36.160	8,681,325
2023-07-10	35.950	37.590	35.950	36.900	36.900	9,505,667
2023-07-07	36.630	36.740	35.750	35.940	35.940	7,783,900
2023-07-06	36.950	37.500	36.270	36.940	36.940	6,930,663
2023-07-05	37.840	38.000	36.800	36.950	36.950	5,650,704
2023-07-04	38.200	38.240	37.370	37.650	37.650	7,043,224
2023-07-03	38.100	38.800	37.760	38.380	38.380	7,217,673
2023-06-30	38.940	39.600	38.000	38.510	38.510	6,979,118
2023-06-29	38.800	41.010	38.640	39.280	39.280	10,920,828
2023-06-28	38.660	39.080	38.210	38.700	38.700	5,924,022
2023-06-27	37.570	39.540	37.020	38.670	38.670	11,092,793
2023-06-26	36.710	38.510	36.310	37.300	37.300	12,769,162
2023-06-21	37.660	38.170	36.820	36.900	36.900	5,583,153
2023-06-20	37.440	38.110	36.800	37.820	37.820	8,497,092
2023-06-19	36.800	37.880	36.030	37.440	37.440	13,177,907
2023-06-16	37.200	37.290	36.110	36.700	36.700	19,589,506
2023-06-15	32.720	35.880	32.340	35.650	35.650	22,328,712
2023-06-14	32.550	32.970	32.270	32.750	32.750	4,507,880
2023-06-13	31.900	33.440	31.850	32.620	32.620	7,594,246
2023-06-12	30.660	33.070	30.120	32.590	32.590	13,171,852
2023-06-09	30.470	30.980	30.000	30.460	30.460	7,700,161
2023-06-08	30.260	30.850	30.230	30.500	30.500	3,658,279
2023-06-07	30.750	30.800	30.000	30.220	30.220	3,761,576
2023-06-06	31.080	31.280	30.500	30.630	30.630	4,333,386
2023-06-05	32.000	32.050	30.900	31.080	31.080	5,164,386
2023-06-02	31.910	32.200	31.500	32.090	32.090	3,972,776
2023-06-01	32.060	32.450	31.660	31.730	31.730	4,232,401
2023-05-31	32.720	33.000	32.000	32.280	32.280	6,512,492
2023-05-30	32.640	33.200	32.380	33.020	33.020	5,441,343
2023-05-29	33.010	33.280	32.420	32.590	32.590	6,615,709
2023-05-26	34.190	34.190	32.800	33.330	33.330	7,593,319
2023-05-25	33.830	35.000	33.660	34.300	34.300	14,616,278
2023-05-24	31.960	34.250	31.860	33.650	33.650	14,221,518
2023-05-23	32.890	33.280	32.010	32.680	32.680	16,048,465
2023-05-22	30.700	31.110	30.600	30.860	30.860	2,174,039
2023-05-19	30.950	31.140	30.670	30.800	30.800	2,107,501
2023-05-18	31.710	31.870	30.600	30.940	30.940	3,483,414
2023-05-17	31.750	31.950	31.340	31.840	31.840	3,837,063
2023-05-16	31.000	32.300	30.850	31.680	31.680	7,328,610
2023-05-15	30.000	31.410	29.950	31.120	31.120	6,433,559
2023-05-12	30.350	30.590	30.060	30.200	30.200	2,500,880
2023-05-11	30.570	30.800	30.110	30.430	30.430	2,706,343
2023-05-10	29.960	30.550	29.750	30.540	30.540	3,497,482
2023-05-09	30.570	30.670	29.920	30.000	30.000	3,062,953
2023-05-08	30.720	30.800	30.300	30.500	30.500	2,905,556

← NewerPage 14 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.