Flat Glass Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	43.680	45.980	42.730	45.200	44.904	8,623,658
2022-05-10	42.000	44.100	41.930	42.820	42.539	7,084,958
2022-05-09	41.980	43.430	41.500	43.020	42.738	4,250,682
2022-05-06	40.500	42.280	40.210	41.900	41.625	4,421,669
2022-05-05	40.420	41.990	39.510	41.800	41.526	9,901,579
2022-04-29	39.500	40.660	38.010	40.600	40.334	11,561,940
2022-04-28	36.750	40.790	36.600	39.600	39.340	13,856,892
2022-04-27	34.520	37.550	33.630	37.080	36.837	9,680,914
2022-04-26	33.710	35.610	33.020	34.480	34.254	8,956,954
2022-04-25	34.320	34.870	33.100	33.210	32.992	10,841,934
2022-04-22	37.050	37.390	35.130	35.720	35.486	12,350,304
2022-04-21	42.360	42.360	38.460	38.460	38.208	11,341,868
2022-04-20	43.400	43.940	42.100	42.730	42.450	4,687,545
2022-04-19	44.500	45.480	43.720	43.800	43.513	4,206,595
2022-04-18	43.250	44.830	42.620	44.590	44.298	5,819,775
2022-04-15	42.000	43.500	41.110	43.290	43.006	6,558,225
2022-04-14	42.500	43.000	42.050	42.090	41.814	3,906,330
2022-04-13	42.000	42.980	41.510	42.420	42.142	5,737,889
2022-04-12	42.940	43.600	42.220	42.480	42.201	4,757,591
2022-04-11	44.000	44.000	42.220	43.250	42.966	6,996,495
2022-04-08	44.400	44.550	43.230	44.200	43.910	5,182,062
2022-04-07	44.390	45.150	43.800	43.900	43.612	3,807,228
2022-04-06	44.780	45.520	43.130	44.440	44.149	10,139,281
2022-04-01	44.520	45.500	44.000	45.170	44.874	8,092,897
2022-03-31	47.520	47.520	44.290	45.000	44.705	9,886,713
2022-03-30	46.980	47.860	46.040	47.520	47.208	4,957,691
2022-03-29	46.620	47.450	45.970	46.800	46.493	5,382,294
2022-03-28	45.320	46.700	44.860	46.530	46.225	5,295,595
2022-03-25	47.850	47.850	46.000	46.350	46.046	4,400,088
2022-03-24	47.840	48.150	46.240	47.490	47.179	5,972,145
2022-03-23	46.010	48.330	46.000	47.730	47.417	10,961,039
2022-03-22	48.470	48.620	45.700	46.390	46.086	18,027,986
2022-03-21	49.390	51.200	49.390	50.330	50.000	5,827,959
2022-03-18	50.560	51.000	48.700	50.300	49.970	11,887,174
2022-03-17	53.000	53.500	51.290	52.200	51.858	13,669,170
2022-03-16	50.170	54.000	48.910	53.990	53.636	10,272,129
2022-03-15	49.080	51.600	47.790	49.700	49.374	11,572,889
2022-03-14	50.670	50.670	48.810	49.510	49.185	10,084,187
2022-03-11	51.200	51.700	49.710	51.500	51.162	7,555,784
2022-03-10	52.170	53.010	50.580	52.250	51.907	14,299,206
2022-03-09	49.680	51.000	47.550	50.020	49.692	10,609,269
2022-03-08	48.930	51.310	48.350	48.990	48.669	10,464,435
2022-03-07	49.390	50.250	47.360	49.080	48.758	7,392,052
2022-03-04	49.700	50.700	48.500	49.930	49.603	9,177,756
2022-03-03	50.720	51.600	49.550	49.930	49.603	15,471,408
2022-03-02	48.960	49.680	46.890	49.340	49.016	9,000,488
2022-03-01	50.510	51.940	48.800	48.880	48.559	11,716,038
2022-02-28	47.490	49.020	45.800	49.000	48.679	11,000,581
2022-02-25	46.440	48.200	45.770	46.680	46.374	10,171,319
2022-02-24	44.500	47.170	44.310	45.500	45.202	12,752,077
2022-02-23	43.100	45.280	42.850	44.990	44.695	12,033,145
2022-02-22	42.970	43.600	41.600	43.490	43.205	9,909,246
2022-02-21	43.800	44.030	42.430	42.970	42.688	7,354,102
2022-02-18	43.960	44.180	43.300	43.950	43.662	4,504,279
2022-02-17	43.000	44.610	42.260	44.470	44.178	8,901,097
2022-02-16	43.630	44.220	42.000	43.190	42.907	7,186,790
2022-02-15	41.390	43.800	41.000	43.610	43.324	10,331,940
2022-02-14	41.120	42.360	39.350	41.170	40.900	10,734,008
2022-02-11	43.790	43.790	41.300	41.450	41.178	11,773,867
2022-02-10	46.580	46.860	42.900	44.190	43.900	14,263,357

← NewerPage 19 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.