Flat Glass Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	38.210	39.240	37.860	38.410	38.158	6,097,801
2022-08-03	39.760	40.150	37.510	38.320	38.069	13,595,213
2022-08-02	40.250	41.370	39.580	39.600	39.340	13,571,554
2022-08-01	40.870	41.510	39.400	41.320	41.049	15,572,521
2022-07-29	38.950	41.670	38.890	41.090	40.821	23,681,280
2022-07-28	39.360	39.560	38.700	38.770	38.516	7,828,463
2022-07-27	39.310	39.880	38.710	39.200	38.943	9,433,808
2022-07-26	39.050	40.190	38.310	39.420	39.162	8,759,017
2022-07-25	39.950	40.650	39.010	39.160	38.903	12,348,933
2022-07-22	38.440	40.310	38.060	40.240	39.976	22,996,307
2022-07-21	38.900	39.290	38.270	38.380	38.128	8,697,034
2022-07-20	37.900	39.190	37.610	38.910	38.655	12,310,401
2022-07-19	38.550	38.700	37.790	38.140	37.890	9,164,267
2022-07-18	38.430	38.960	38.020	38.760	38.506	14,768,965
2022-07-15	38.380	39.250	38.050	38.620	38.367	15,721,547
2022-07-14	37.480	38.960	37.280	38.350	38.099	18,742,679
2022-07-13	35.490	37.750	35.130	37.480	37.234	19,864,447
2022-07-12	36.100	36.470	35.350	35.410	35.178	8,893,330
2022-07-11	36.730	37.090	36.000	36.240	36.002	9,507,213
2022-07-08	37.500	37.950	36.730	36.730	36.489	12,541,678
2022-07-07	37.150	37.900	36.520	37.310	37.065	12,797,515
2022-07-06	38.010	38.660	37.010	37.510	37.264	21,255,759
2022-07-05	37.330	37.400	36.500	36.900	36.658	11,932,022
2022-07-04	36.800	37.490	36.060	37.200	36.956	12,381,131
2022-07-01	38.250	38.290	36.700	36.770	36.529	15,434,396
2022-06-30	37.990	38.430	37.000	38.100	37.850	15,906,735
2022-06-29	38.800	39.200	37.600	37.680	37.433	18,113,537
2022-06-28	39.960	40.000	37.800	39.160	38.903	25,983,329
2022-06-27	41.280	42.080	39.470	39.960	39.698	25,417,172
2022-06-24	41.410	42.360	41.100	41.360	41.089	12,150,238
2022-06-23	41.450	42.000	40.860	41.400	41.129	9,230,982
2022-06-22	41.420	42.380	41.050	41.220	40.950	9,078,344
2022-06-21	43.000	43.000	41.000	41.200	40.930	9,966,714
2022-06-20	41.400	43.640	40.880	42.690	42.410	15,991,792
2022-06-17	40.740	41.600	40.150	41.040	40.771	12,705,176
2022-06-16	40.100	41.400	40.090	40.770	40.503	11,087,090
2022-06-15	41.190	41.900	39.800	40.080	39.817	15,372,580
2022-06-14	42.500	42.510	38.860	41.190	40.920	18,476,562
2022-06-13	43.950	44.980	42.010	43.000	42.718	12,402,792
2022-06-10	43.800	44.610	43.060	44.300	44.010	7,513,796
2022-06-09	45.620	46.550	43.750	44.330	44.039	8,888,783
2022-06-08	45.200	46.510	44.380	46.020	45.718	11,565,215
2022-06-07	46.050	46.380	45.490	45.880	45.579	12,290,595
2022-06-06	42.800	45.880	42.600	44.800	44.506	15,129,108
2022-06-02	42.800	43.680	41.800	43.000	42.718	10,265,408
2022-06-01	43.620	43.930	42.800	43.180	42.897	5,148,029
2022-05-31	43.480	44.160	42.610	43.930	43.642	7,059,639
2022-05-30	43.500	43.500	41.980	43.050	42.768	7,698,183
2022-05-27	44.350	44.800	42.500	43.400	43.115	6,916,440
2022-05-26	43.260	44.830	43.000	44.090	43.801	7,642,418
2022-05-25	43.600	44.180	42.700	43.150	42.867	7,072,664
2022-05-24	45.000	45.880	43.510	43.750	43.463	7,718,006
2022-05-23	45.500	45.500	43.970	45.020	44.725	6,892,312
2022-05-20	45.830	47.070	45.140	45.600	45.301	10,947,703
2022-05-19	44.440	47.510	44.100	46.600	46.294	11,241,237
2022-05-18	44.870	45.430	44.010	45.000	44.705	6,569,639
2022-05-17	42.770	44.450	42.350	44.200	43.910	6,752,437
2022-05-16	43.400	44.330	42.260	42.610	42.331	4,923,117
2022-05-13	45.000	45.200	43.000	43.350	43.066	7,522,402
2022-05-12	45.480	45.480	43.840	44.580	44.288	6,859,765

← NewerPage 18 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.