Flat Glass Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.450	17.500	16.440	17.470	17.470	37,307,778
2025-07-23	17.120	17.250	16.650	16.690	16.690	28,564,816
2025-07-22	16.640	17.200	16.300	17.070	17.070	37,220,456
2025-07-21	16.150	16.680	16.150	16.640	16.640	31,043,492
2025-07-18	16.320	16.540	15.980	16.060	16.060	20,688,580
2025-07-17	16.560	16.560	16.130	16.340	16.340	27,140,625
2025-07-16	16.220	16.320	16.050	16.210	16.210	17,413,516
2025-07-15	16.730	16.820	16.180	16.250	16.250	31,148,999
2025-07-14	16.750	17.070	16.740	16.770	16.770	21,409,213
2025-07-11	17.180	17.380	16.820	16.970	16.970	27,468,953
2025-07-10	17.100	17.500	16.960	17.170	17.170	36,519,164
2025-07-09	17.100	17.490	17.010	17.140	17.140	36,774,221
2025-07-08	16.280	17.980	16.210	17.470	17.470	59,313,114
2025-07-07	16.500	17.000	16.360	16.450	16.450	30,797,175
2025-07-04	17.000	17.150	16.500	16.750	16.750	48,613,800
2025-07-03	16.920	16.920	16.170	16.670	16.670	65,399,213
2025-07-02	15.610	16.910	15.470	16.910	16.910	77,706,262
2025-07-01	15.290	15.500	15.120	15.370	15.370	32,365,185
2025-06-30	14.620	15.300	14.570	15.210	15.210	35,911,806
2025-06-27	14.350	14.720	14.320	14.420	14.420	17,233,332
2025-06-26	14.440	14.590	14.260	14.290	14.290	13,693,811
2025-06-25	14.300	14.500	14.150	14.500	14.500	16,755,470
2025-06-24	13.950	14.330	13.950	14.300	14.300	18,251,198
2025-06-23	13.900	14.130	13.850	13.950	13.950	12,344,030
2025-06-20	14.050	14.680	13.970	14.060	14.060	26,937,910
2025-06-19	14.200	14.390	13.850	13.870	13.870	13,590,845
2025-06-18	14.200	14.340	14.180	14.270	14.270	6,854,912
2025-06-17	14.370	14.410	14.110	14.250	14.250	8,494,600
2025-06-16	14.240	14.410	14.200	14.360	14.360	9,427,948
2025-06-13	14.500	14.510	14.240	14.240	14.240	13,071,370
2025-06-12	14.690	14.760	14.540	14.570	14.570	10,902,901
2025-06-11	14.610	15.010	14.600	14.790	14.790	11,764,900
2025-06-10	14.890	14.950	14.500	14.600	14.600	12,101,899
2025-06-09	14.520	14.920	14.430	14.890	14.890	13,323,497
2025-06-06	14.590	14.660	14.510	14.550	14.550	6,339,025
2025-06-05	14.600	14.670	14.440	14.650	14.650	6,856,066
2025-06-04	14.450	14.650	14.440	14.560	14.560	6,616,326
2025-06-03	14.260	14.490	14.220	14.460	14.460	7,495,729
2025-05-30	14.530	14.530	14.370	14.370	14.370	8,146,200
2025-05-29	14.260	14.640	14.260	14.640	14.640	11,687,784
2025-05-28	14.650	14.700	14.230	14.330	14.330	16,031,800
2025-05-27	14.890	14.940	14.500	14.640	14.640	15,314,214
2025-05-26	14.960	15.020	14.840	14.940	14.940	7,623,432
2025-05-23	15.030	15.130	14.870	14.920	14.920	9,969,100
2025-05-22	15.080	15.170	14.940	14.950	14.950	9,670,700
2025-05-21	15.300	15.370	15.110	15.120	15.120	9,407,294
2025-05-20	15.140	15.260	14.960	15.250	15.250	10,550,987
2025-05-19	15.260	15.300	15.010	15.140	15.140	12,671,100
2025-05-16	15.270	15.430	15.260	15.290	15.290	7,864,600
2025-05-15	15.650	15.670	15.230	15.270	15.270	14,810,502
2025-05-14	15.870	15.950	15.470	15.700	15.700	22,992,036
2025-05-13	15.810	16.650	15.660	16.020	16.020	47,183,883
2025-05-12	15.290	15.580	15.270	15.550	15.550	17,979,536
2025-05-09	15.510	15.540	15.050	15.140	15.140	11,961,304
2025-05-08	15.380	15.690	15.310	15.500	15.500	14,811,302
2025-05-07	15.650	15.700	15.300	15.410	15.410	11,215,421
2025-05-06	15.100	15.470	15.090	15.460	15.460	15,257,431
2025-04-30	14.640	15.250	14.630	15.020	15.020	18,080,366
2025-04-29	14.690	14.910	14.600	14.650	14.650	9,458,132
2025-04-28	14.990	15.070	14.660	14.700	14.700	14,563,523

← NewerPage 6 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.