Flat Glass Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	30.670	30.690	29.800	30.500	30.500	3,980,975
2023-05-04	30.690	31.340	30.320	30.760	30.760	3,571,221
2023-04-28	30.680	31.030	30.370	30.630	30.630	3,471,218
2023-04-27	31.500	31.550	30.530	30.680	30.680	3,561,512
2023-04-26	29.780	31.400	29.600	31.150	31.150	6,426,950
2023-04-25	31.080	31.200	29.420	29.670	29.670	6,376,682
2023-04-24	31.410	31.500	30.550	30.860	30.860	4,505,187
2023-04-21	32.360	32.500	31.300	31.400	31.400	4,373,720
2023-04-20	32.710	32.880	31.880	32.240	32.240	3,437,203
2023-04-19	33.030	33.100	32.640	32.870	32.870	3,191,720
2023-04-18	33.000	33.480	32.770	33.090	33.090	3,894,051
2023-04-17	33.050	33.410	32.670	33.100	33.100	6,985,996
2023-04-14	31.910	32.330	31.810	32.160	32.160	3,417,380
2023-04-13	32.880	32.880	31.660	31.850	31.850	5,054,155
2023-04-12	33.210	33.360	32.420	32.660	32.660	5,124,732
2023-04-11	33.020	33.480	32.730	33.400	33.400	5,211,116
2023-04-10	33.400	33.540	32.950	33.010	33.010	3,662,781
2023-04-07	34.000	34.430	33.100	33.290	33.290	5,617,437
2023-04-06	33.340	33.710	32.770	33.240	33.240	5,739,911
2023-04-04	34.430	34.430	33.230	33.550	33.550	7,173,966
2023-04-03	34.550	35.150	34.150	34.190	34.190	9,765,833
2023-03-31	34.270	35.180	34.010	34.310	34.310	13,129,068
2023-03-30	33.590	34.190	32.910	34.050	34.050	11,755,596
2023-03-29	32.740	33.080	32.620	32.920	32.920	4,404,043
2023-03-28	32.610	33.400	32.470	32.500	32.500	6,729,864
2023-03-27	33.100	33.170	32.580	32.660	32.660	4,809,929
2023-03-24	31.650	33.150	31.350	32.900	32.900	8,987,132
2023-03-23	31.300	31.800	31.210	31.630	31.630	3,094,446
2023-03-22	31.700	32.070	31.330	31.500	31.500	3,148,027
2023-03-21	31.000	31.610	30.850	31.580	31.580	5,037,508
2023-03-20	31.030	31.410	30.480	30.980	30.980	6,078,536
2023-03-17	31.200	31.600	30.900	31.100	31.100	5,000,248
2023-03-16	32.030	32.200	30.890	31.030	31.030	6,867,344
2023-03-15	32.280	33.050	32.250	32.300	32.300	4,546,682
2023-03-14	32.130	32.500	31.550	32.270	32.270	3,840,966
2023-03-13	32.530	32.650	31.750	32.130	32.130	4,886,625
2023-03-10	32.690	32.750	32.200	32.560	32.560	3,417,941
2023-03-09	32.900	33.120	32.710	32.820	32.820	2,385,069
2023-03-08	32.900	33.250	32.600	32.980	32.980	4,447,910
2023-03-07	33.700	33.700	32.900	32.950	32.950	6,663,511
2023-03-06	33.740	33.850	32.980	33.570	33.570	8,371,677
2023-03-03	33.560	34.020	33.410	33.590	33.590	4,370,673
2023-03-02	34.200	34.380	33.230	33.340	33.340	6,384,037
2023-03-01	34.360	34.360	33.750	34.140	34.140	5,766,627
2023-02-28	34.770	34.770	34.000	34.550	34.550	4,313,052
2023-02-27	34.490	35.000	34.030	34.580	34.580	4,044,422
2023-02-24	34.600	34.900	34.150	34.340	34.340	3,083,498
2023-02-23	34.280	35.220	34.280	34.810	34.810	5,902,871
2023-02-22	34.310	34.600	34.260	34.430	34.430	2,579,233
2023-02-21	34.000	34.960	34.000	34.610	34.610	5,089,055
2023-02-20	34.110	34.300	33.700	34.000	34.000	5,382,204
2023-02-17	34.200	34.690	34.020	34.110	34.110	3,166,949
2023-02-16	35.100	35.600	34.250	34.350	34.350	6,663,026
2023-02-15	36.100	36.240	35.090	35.240	35.240	8,025,730
2023-02-14	35.790	36.300	35.220	36.120	36.120	6,432,838
2023-02-13	35.610	36.020	35.510	35.660	35.660	3,939,302
2023-02-10	36.300	36.580	35.600	35.730	35.730	4,634,855
2023-02-09	35.840	36.600	35.500	36.300	36.300	4,526,935
2023-02-08	36.360	36.400	35.960	36.050	36.050	3,116,037
2023-02-07	36.470	36.650	35.850	36.260	36.260	4,070,025

← NewerPage 15 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.