Flat Glass Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.650	16.900	16.250	16.390	16.390	19,396,043
2026-01-19	16.300	16.830	16.120	16.650	16.650	23,407,121
2026-01-16	16.180	16.480	16.150	16.410	16.410	20,537,907
2026-01-15	16.000	16.210	15.950	16.150	16.150	15,065,555
2026-01-14	16.040	16.440	15.840	16.100	16.100	24,263,850
2026-01-13	16.450	16.470	16.070	16.180	16.180	18,968,957
2026-01-12	16.070	16.580	15.960	16.460	16.460	25,271,917
2026-01-09	16.300	16.520	16.100	16.180	16.180	21,269,267
2026-01-08	16.330	16.550	16.120	16.450	16.450	17,341,123
2026-01-07	16.460	16.550	16.220	16.350	16.350	14,779,524
2026-01-06	16.100	16.580	16.080	16.450	16.450	21,905,791
2026-01-05	15.830	16.100	15.720	16.100	16.100	17,045,522
2025-12-31	15.890	15.980	15.660	15.670	15.670	13,840,657
2025-12-30	15.880	16.080	15.780	15.890	15.890	12,500,022
2025-12-29	16.050	16.160	15.940	15.990	15.990	12,883,570
2025-12-26	15.900	16.290	15.900	16.050	16.050	21,267,806
2025-12-25	15.590	15.790	15.550	15.770	15.770	10,423,762
2025-12-24	15.460	15.700	15.300	15.640	15.640	12,177,885
2025-12-23	15.590	15.630	15.410	15.460	15.460	9,918,445
2025-12-22	15.380	15.680	15.380	15.580	15.580	12,948,500
2025-12-19	15.290	15.560	15.280	15.380	15.380	12,000,790
2025-12-18	15.310	15.470	15.270	15.290	15.290	10,500,546
2025-12-17	15.190	15.430	15.070	15.410	15.410	14,088,821
2025-12-16	15.490	15.540	15.140	15.170	15.170	15,702,522
2025-12-15	15.400	15.750	15.230	15.570	15.570	27,596,350
2025-12-12	15.340	15.570	15.030	15.570	15.570	39,721,963
2025-12-11	15.460	15.540	15.280	15.300	15.300	11,433,020
2025-12-10	15.510	15.600	15.260	15.460	15.460	16,605,383
2025-12-09	15.760	15.770	15.480	15.620	15.620	15,723,728
2025-12-08	15.760	15.890	15.700	15.790	15.790	10,734,016
2025-12-05	15.680	15.780	15.500	15.750	15.750	11,804,119
2025-12-04	15.800	15.870	15.560	15.670	15.670	11,505,797
2025-12-03	16.020	16.050	15.810	15.820	15.820	11,470,100
2025-12-02	16.200	16.230	15.930	16.050	16.050	14,635,900
2025-12-01	16.190	16.330	16.000	16.270	16.270	20,894,114
2025-11-28	16.000	16.160	15.850	16.140	16.140	13,843,025
2025-11-27	15.960	16.140	15.820	16.080	16.080	15,871,500
2025-11-26	16.170	16.250	15.960	15.980	15.980	17,908,410
2025-11-25	16.050	16.330	15.960	16.120	16.120	21,872,302
2025-11-24	16.470	16.490	15.900	15.980	15.980	23,760,107
2025-11-21	17.000	17.190	16.240	16.270	16.270	21,015,802
2025-11-20	17.740	17.810	17.190	17.240	17.240	13,391,744
2025-11-19	17.980	18.350	17.500	17.680	17.680	16,980,699
2025-11-18	18.200	18.590	17.910	17.990	17.990	17,900,565
2025-11-17	18.600	18.810	18.010	18.260	18.260	20,650,535
2025-11-14	18.740	19.490	18.550	18.600	18.600	24,288,500
2025-11-13	18.610	19.080	18.570	18.860	18.860	20,725,400
2025-11-12	19.500	19.570	18.170	18.590	18.590	38,478,727
2025-11-11	19.750	20.080	19.510	19.570	19.570	23,279,501
2025-11-10	19.700	20.260	19.420	19.750	19.750	44,066,287
2025-11-07	18.640	19.870	18.490	19.520	19.520	49,052,963
2025-11-06	18.660	18.960	18.600	18.700	18.700	19,542,512
2025-11-05	18.400	18.940	18.250	18.770	18.770	23,573,955
2025-11-04	18.860	19.070	18.420	18.550	18.550	21,163,491
2025-11-03	18.610	19.000	18.440	18.890	18.890	29,489,723
2025-10-31	18.610	18.980	18.360	18.510	18.510	30,405,413
2025-10-30	18.510	19.050	18.450	18.610	18.610	39,882,793
2025-10-29	18.050	18.880	17.850	18.710	18.710	65,301,018
2025-10-28	17.300	18.380	17.240	18.040	18.040	86,876,703
2025-10-27	16.450	16.980	16.430	16.710	16.710	18,396,438

← NewerPage 4 of 21 · 1,212 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.