Flat Glass Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	39.900	41.700	39.700	41.430	41.158	12,758,821
2022-11-03	39.160	40.800	39.110	39.840	39.579	12,402,255
2022-11-02	36.080	40.010	35.870	39.130	38.873	19,104,036
2022-11-01	34.740	37.000	34.620	36.450	36.211	11,171,998
2022-10-31	35.150	36.150	33.860	34.300	34.075	9,866,345
2022-10-28	37.350	37.440	34.910	35.170	34.939	11,676,852
2022-10-27	37.280	39.330	36.640	37.350	37.105	21,373,558
2022-10-26	32.680	36.080	32.580	36.080	35.843	19,110,800
2022-10-25	31.830	33.280	31.460	32.800	32.585	7,470,979
2022-10-24	32.890	33.300	31.600	31.840	31.631	9,296,842
2022-10-21	32.600	33.280	32.590	32.800	32.585	3,538,871
2022-10-20	32.950	33.280	32.080	32.660	32.446	5,234,202
2022-10-19	33.360	34.290	33.080	33.120	32.903	7,065,991
2022-10-18	33.590	33.990	33.110	33.500	33.280	5,103,883
2022-10-17	34.000	34.100	32.800	33.370	33.151	8,129,679
2022-10-14	33.000	34.820	32.550	34.170	33.946	9,865,921
2022-10-13	32.590	33.590	32.280	32.570	32.356	7,452,860
2022-10-12	31.800	32.930	30.580	32.740	32.525	15,399,251
2022-10-11	32.300	32.300	31.460	31.660	31.452	5,401,193
2022-10-10	32.920	33.390	31.600	31.870	31.661	7,652,532
2022-09-30	34.490	34.490	32.630	32.700	32.486	9,012,583
2022-09-29	34.490	34.870	33.800	34.410	34.184	6,848,277
2022-09-28	36.180	36.620	34.070	34.180	33.956	6,757,680
2022-09-27	36.620	37.400	36.110	36.140	35.903	5,045,146
2022-09-26	35.580	37.210	35.580	36.770	36.529	5,677,012
2022-09-23	36.080	36.500	35.430	35.870	35.635	3,394,826
2022-09-22	35.950	36.840	35.360	36.090	35.853	4,108,374
2022-09-21	37.000	37.230	35.890	36.150	35.913	4,945,697
2022-09-20	36.540	37.550	36.460	36.990	36.747	5,320,026
2022-09-19	36.880	37.500	35.770	36.200	35.963	5,626,803
2022-09-16	38.000	38.200	36.800	36.980	36.738	7,354,630
2022-09-15	40.200	40.280	36.980	38.000	37.751	12,387,501
2022-09-14	39.880	41.130	39.500	39.890	39.628	5,149,508
2022-09-13	40.840	40.840	39.620	40.470	40.205	6,525,457
2022-09-09	41.350	41.560	39.990	40.800	40.532	8,144,030
2022-09-08	42.370	42.370	41.450	41.540	41.268	5,879,728
2022-09-07	40.370	42.780	40.250	42.000	41.725	11,867,512
2022-09-06	38.990	41.000	37.830	40.620	40.354	10,664,997
2022-09-05	38.300	39.080	38.020	38.480	38.228	5,039,924
2022-09-02	39.780	39.900	37.810	38.280	38.029	9,471,797
2022-09-01	39.990	40.590	39.410	39.650	39.390	6,438,081
2022-08-31	41.510	41.700	39.750	40.030	39.768	9,534,656
2022-08-30	42.890	43.100	41.280	41.490	41.218	7,084,899
2022-08-29	41.300	43.320	40.780	42.850	42.569	10,306,947
2022-08-26	39.990	43.340	39.990	41.880	41.605	23,408,824
2022-08-25	40.900	41.290	38.900	39.560	39.301	8,788,519
2022-08-24	42.640	42.650	40.700	40.820	40.552	8,476,616
2022-08-23	41.370	44.210	41.370	42.550	42.271	16,194,970
2022-08-22	40.000	41.840	39.700	41.370	41.099	12,014,296
2022-08-19	40.030	41.130	39.300	40.420	40.155	11,533,699
2022-08-18	40.230	40.880	39.880	40.030	39.768	8,634,701
2022-08-17	40.780	41.300	40.160	40.270	40.006	7,186,549
2022-08-16	40.930	41.350	40.650	40.730	40.463	9,296,029
2022-08-15	39.250	41.000	39.100	40.930	40.662	13,824,456
2022-08-12	40.650	40.800	39.200	39.240	38.983	10,647,011
2022-08-11	41.050	41.230	40.220	40.730	40.463	8,996,668
2022-08-10	41.340	41.440	40.350	40.800	40.532	11,019,951
2022-08-09	38.950	42.260	38.650	41.330	41.059	24,844,673
2022-08-08	38.900	39.580	38.000	39.060	38.804	8,429,842
2022-08-05	38.400	39.770	38.060	38.920	38.665	8,235,133

← NewerPage 17 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.