Flat Glass Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	45.800	47.250	44.950	46.860	46.553	9,408,466
2022-02-08	49.000	49.190	46.020	46.950	46.642	7,018,097
2022-02-07	49.590	50.890	48.880	49.290	48.967	4,739,069
2022-01-28	50.800	51.200	47.800	48.840	48.520	8,194,752
2022-01-27	52.030	53.000	50.100	50.780	50.447	6,786,455
2022-01-26	51.500	53.000	50.750	52.800	52.454	9,305,449
2022-01-25	51.290	52.700	50.750	51.230	50.894	10,819,990
2022-01-24	48.000	52.180	47.300	51.300	50.964	12,650,800
2022-01-21	47.620	49.610	46.960	47.800	47.487	7,335,787
2022-01-20	49.000	49.500	47.510	47.810	47.496	9,379,058
2022-01-19	51.480	51.480	48.340	49.420	49.096	13,276,961
2022-01-18	50.350	51.770	50.000	51.750	51.411	8,471,638
2022-01-17	50.160	52.920	50.160	51.030	50.695	8,462,001
2022-01-14	49.000	51.160	48.580	50.800	50.467	9,177,344
2022-01-13	50.700	50.700	48.900	49.250	48.927	7,056,351
2022-01-12	48.380	52.150	48.140	50.970	50.636	16,942,135
2022-01-11	49.390	50.190	47.550	48.140	47.824	7,746,812
2022-01-10	49.880	50.100	47.830	49.390	49.066	10,654,623
2022-01-07	50.950	51.260	48.140	50.000	49.672	12,287,961
2022-01-06	48.800	51.800	47.940	50.600	50.268	18,932,158
2022-01-05	51.950	52.100	48.500	48.850	48.530	18,532,856
2022-01-04	57.370	57.370	52.150	52.150	51.808	22,486,529
2021-12-31	53.050	57.950	53.050	57.940	57.560	28,836,165
2021-12-30	50.000	52.880	49.600	52.680	52.335	17,841,713
2021-12-29	48.000	50.180	47.510	50.000	49.672	15,571,457
2021-12-28	47.050	48.750	47.050	48.030	47.715	8,781,448
2021-12-27	46.510	47.930	46.300	47.260	46.950	6,832,537
2021-12-24	46.630	47.500	45.700	47.090	46.781	12,440,980
2021-12-23	44.230	47.480	43.660	46.600	46.294	18,188,354
2021-12-22	44.840	44.950	43.880	44.250	43.960	8,395,687
2021-12-21	45.370	45.870	43.940	44.580	44.288	11,273,965
2021-12-20	47.310	47.440	44.930	45.140	44.844	16,668,541
2021-12-17	50.510	51.160	49.120	49.130	48.808	9,683,701
2021-12-16	50.030	50.770	49.530	50.520	50.189	7,689,854
2021-12-15	49.690	51.320	49.000	50.050	49.722	12,874,807
2021-12-14	50.800	51.500	49.000	49.790	49.464	13,440,490
2021-12-13	50.850	52.400	50.010	51.220	50.884	18,381,286
2021-12-10	47.470	51.700	47.160	50.210	49.881	28,855,247
2021-12-09	48.140	48.270	47.200	47.880	47.566	11,745,645
2021-12-08	47.900	48.500	47.280	48.170	47.854	15,283,923
2021-12-07	47.050	48.150	46.290	47.470	47.159	18,726,950
2021-12-06	45.000	48.720	45.000	47.000	46.692	32,097,153
2021-12-03	43.000	44.800	42.680	44.310	44.019	13,912,596
2021-12-02	44.360	44.460	42.510	42.990	42.708	15,263,190
2021-12-01	45.500	45.970	44.000	44.350	44.059	11,679,649
2021-11-30	46.490	46.740	44.600	45.530	45.231	17,225,132
2021-11-29	45.490	46.650	45.120	45.830	45.529	9,082,988
2021-11-26	45.780	46.460	45.700	46.000	45.698	5,517,581
2021-11-25	46.050	46.700	45.620	46.040	45.738	5,700,977
2021-11-24	47.120	47.520	45.800	46.280	45.977	11,156,074
2021-11-23	47.600	48.450	47.250	47.510	47.198	9,163,434
2021-11-22	47.400	47.960	47.000	47.800	47.487	10,756,315
2021-11-19	46.100	48.010	46.070	47.450	47.139	11,103,530
2021-11-18	47.100	47.520	46.030	46.550	46.245	9,902,528
2021-11-17	45.150	47.780	44.590	47.720	47.407	16,037,688
2021-11-16	45.710	46.470	45.200	45.210	44.914	9,048,225
2021-11-15	47.870	47.870	45.680	46.020	45.718	12,741,060
2021-11-12	46.910	48.380	46.910	47.820	47.506	10,923,978
2021-11-11	46.400	47.900	46.100	46.890	46.583	10,348,856
2021-11-10	47.620	47.980	45.540	46.530	46.225	14,504,234

← NewerPage 20 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.