Flat Glass Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.340	16.500	16.100	16.300	16.300	11,738,693
2025-10-23	16.200	16.350	15.740	16.330	16.330	15,230,712
2025-10-22	16.510	16.620	16.120	16.160	16.160	16,213,344
2025-10-21	16.620	16.760	16.500	16.620	16.620	12,906,194
2025-10-20	17.100	17.180	16.500	16.600	16.600	19,853,272
2025-10-17	17.410	17.760	16.830	16.930	16.930	32,252,531
2025-10-16	17.550	17.790	17.420	17.510	17.510	17,978,845
2025-10-15	17.250	18.260	16.980	17.730	17.730	34,329,494
2025-10-14	16.970	17.930	16.900	17.210	17.210	32,188,034
2025-10-13	16.700	16.980	16.480	16.870	16.870	22,882,996
2025-10-10	18.230	18.250	17.380	17.430	17.430	25,995,068
2025-10-09	17.370	18.680	17.250	18.270	18.270	39,014,670
2025-09-30	17.030	17.430	16.980	17.250	17.250	14,832,400
2025-09-29	17.040	17.300	16.850	17.050	17.050	17,107,527
2025-09-26	17.230	17.470	16.900	17.050	17.050	20,121,159
2025-09-25	17.390	17.960	17.260	17.320	17.320	30,545,750
2025-09-24	16.820	17.300	16.630	17.270	17.270	23,787,262
2025-09-23	17.270	17.320	16.490	16.740	16.740	22,029,995
2025-09-22	17.700	17.730	16.960	17.290	17.290	27,548,484
2025-09-19	17.760	17.950	17.460	17.770	17.770	22,582,309
2025-09-18	18.900	18.900	17.500	17.760	17.760	36,161,202
2025-09-17	19.000	19.020	18.590	18.870	18.870	19,989,662
2025-09-16	18.720	19.060	18.450	18.950	18.950	22,247,055
2025-09-15	18.450	18.780	18.390	18.510	18.510	15,782,653
2025-09-12	18.850	18.850	18.400	18.500	18.500	25,948,278
2025-09-11	18.550	19.000	18.430	18.940	18.940	23,631,662
2025-09-10	18.660	18.850	18.260	18.550	18.550	23,160,572
2025-09-09	19.010	19.460	18.810	18.880	18.880	29,470,357
2025-09-08	19.350	19.480	18.920	19.160	19.160	32,702,168
2025-09-05	18.180	19.530	18.130	19.350	19.350	66,121,397
2025-09-04	17.250	18.700	17.250	18.280	18.280	71,411,082
2025-09-03	17.500	17.750	17.150	17.350	17.350	23,017,889
2025-09-02	17.920	18.260	17.280	17.380	17.380	29,402,775
2025-09-01	17.710	18.230	17.380	17.910	17.910	33,876,455
2025-08-29	17.700	18.050	17.280	17.760	17.760	47,067,092
2025-08-28	16.280	17.700	16.220	17.690	17.690	62,537,745
2025-08-27	16.910	17.230	16.530	16.540	16.540	25,810,399
2025-08-26	17.030	17.180	16.740	16.990	16.990	20,791,018
2025-08-25	16.850	17.240	16.780	17.050	17.050	32,181,238
2025-08-22	16.610	16.970	16.550	16.840	16.840	23,895,362
2025-08-21	16.740	16.900	16.550	16.640	16.640	20,729,100
2025-08-20	16.900	17.000	16.400	16.820	16.820	29,703,692
2025-08-19	16.600	16.850	16.440	16.680	16.680	23,962,006
2025-08-18	16.760	16.940	16.520	16.660	16.660	31,000,679
2025-08-15	15.930	16.800	15.910	16.600	16.600	35,495,900
2025-08-14	16.480	16.500	16.000	16.000	16.000	22,458,302
2025-08-13	16.480	16.740	16.380	16.480	16.480	13,207,274
2025-08-12	16.610	16.710	16.360	16.470	16.470	13,662,837
2025-08-11	16.300	16.720	16.250	16.710	16.710	20,701,412
2025-08-08	16.280	16.520	16.220	16.220	16.220	14,101,897
2025-08-07	16.430	16.540	16.200	16.310	16.310	12,435,980
2025-08-06	16.540	16.550	16.280	16.430	16.430	12,608,333
2025-08-05	16.500	16.590	16.300	16.540	16.540	11,748,637
2025-08-04	16.570	16.590	16.200	16.380	16.380	13,892,336
2025-08-01	16.230	17.030	16.200	16.570	16.570	24,631,753
2025-07-31	17.020	17.170	16.230	16.280	16.280	30,819,632
2025-07-30	17.550	17.970	17.010	17.210	17.210	28,931,259
2025-07-29	17.110	17.730	16.970	17.660	17.660	29,437,658
2025-07-28	16.970	17.690	16.720	17.110	17.110	27,451,465
2025-07-25	17.610	17.870	17.270	17.360	17.360	28,303,877

← NewerPage 5 of 21 · 1,218 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.