Flat Glass Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	36.690	36.780	36.090	36.290	36.290	3,416,878
2023-02-03	37.160	37.240	36.420	36.830	36.830	5,272,462
2023-02-02	37.900	38.080	37.060	37.250	37.250	6,357,774
2023-02-01	37.650	38.080	37.200	37.900	37.900	5,041,997
2023-01-31	37.540	37.880	37.280	37.590	37.590	4,523,948
2023-01-30	38.180	38.460	37.480	37.560	37.560	8,176,828
2023-01-20	36.230	37.950	35.700	37.770	37.770	12,843,838
2023-01-19	35.520	36.520	35.450	36.270	36.270	8,695,935
2023-01-18	35.640	35.910	35.220	35.630	35.630	7,473,751
2023-01-17	35.600	36.100	35.260	35.620	35.620	7,249,535
2023-01-16	34.930	36.180	34.530	35.420	35.420	10,931,682
2023-01-13	35.920	36.080	34.710	35.010	35.010	11,282,313
2023-01-12	36.200	36.800	35.810	35.860	35.860	9,970,851
2023-01-11	36.890	36.990	36.020	36.450	36.450	10,618,037
2023-01-10	37.170	37.280	36.110	36.430	36.430	8,307,879
2023-01-09	37.030	38.160	36.660	36.830	36.830	25,033,984
2023-01-06	33.990	36.690	33.940	36.690	36.690	24,821,263
2023-01-05	32.510	33.800	32.510	33.350	33.350	4,628,163
2023-01-04	33.320	33.320	32.500	32.800	32.800	3,744,406
2023-01-03	33.330	33.770	32.470	33.400	33.400	5,446,433
2022-12-30	33.600	34.090	33.230	33.310	33.310	5,275,737
2022-12-29	33.950	34.110	33.330	33.380	33.380	3,516,988
2022-12-28	34.000	34.170	33.400	33.940	33.940	4,721,440
2022-12-27	33.170	34.340	32.900	34.000	34.000	6,055,734
2022-12-26	31.500	33.320	31.470	33.120	33.120	6,123,158
2022-12-23	31.710	31.900	30.770	31.260	31.260	5,500,423
2022-12-22	32.440	32.490	31.750	31.870	31.870	3,988,712
2022-12-21	33.200	33.200	32.180	32.260	32.260	3,519,433
2022-12-20	32.910	33.450	32.350	33.200	33.200	3,349,660
2022-12-19	33.150	33.770	33.020	33.200	33.200	3,286,373
2022-12-16	33.700	34.060	33.000	33.200	33.200	5,520,244
2022-12-15	33.340	34.000	33.180	33.900	33.900	3,294,294
2022-12-14	33.790	34.230	33.230	33.410	33.410	4,694,725
2022-12-13	34.500	34.500	33.600	33.660	33.660	5,561,937
2022-12-12	34.000	34.950	33.950	34.600	34.600	3,652,455
2022-12-09	35.300	35.300	34.400	34.500	34.500	6,530,683
2022-12-08	35.350	36.190	35.000	35.150	35.150	6,028,202
2022-12-07	35.750	36.050	35.200	35.330	35.330	4,884,301
2022-12-06	35.000	35.770	34.510	35.670	35.670	6,985,551
2022-12-05	35.110	35.500	34.540	35.170	35.170	6,707,559
2022-12-02	35.530	36.500	35.170	35.580	35.580	6,343,813
2022-12-01	35.360	36.000	35.140	35.770	35.770	8,048,883
2022-11-30	34.620	35.250	34.240	35.190	35.190	6,502,644
2022-11-29	34.970	34.970	34.150	34.600	34.600	4,854,644
2022-11-28	33.330	34.690	33.330	34.690	34.690	5,107,674
2022-11-25	34.750	34.950	34.040	34.330	34.330	5,377,575
2022-11-24	35.250	35.770	35.060	35.170	35.170	3,935,783
2022-11-23	35.230	35.930	34.610	35.370	35.370	5,987,448
2022-11-22	35.880	36.090	34.600	35.070	34.840	8,055,825
2022-11-21	36.100	36.400	35.420	35.950	35.714	5,105,976
2022-11-18	36.120	37.200	35.710	35.970	35.734	10,608,820
2022-11-17	37.610	37.680	35.810	36.160	35.923	9,474,969
2022-11-16	38.350	38.700	37.480	37.600	37.353	4,324,834
2022-11-15	37.270	38.880	37.200	38.500	38.248	6,651,369
2022-11-14	38.460	38.750	37.000	37.480	37.234	8,661,095
2022-11-11	39.600	39.990	38.110	38.460	38.208	7,557,277
2022-11-10	39.250	39.250	38.350	38.580	38.327	4,941,162
2022-11-09	40.520	40.520	39.210	39.280	39.022	5,940,185
2022-11-08	40.550	40.730	39.350	40.150	39.887	6,217,346
2022-11-07	41.230	41.420	40.280	40.480	40.215	6,010,716

← NewerPage 16 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.