Flat Glass Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19.600 | 19.650 | 19.000 | 19.330 | 19.330 | 18,296,541 |
| 2025-01-21 | 20.430 | 20.450 | 19.520 | 19.750 | 19.750 | 19,859,806 |
| 2025-01-20 | 20.680 | 20.890 | 20.150 | 20.270 | 20.270 | 19,683,375 |
| 2025-01-17 | 20.680 | 21.120 | 20.100 | 20.690 | 20.690 | 29,658,574 |
| 2025-01-16 | 20.220 | 21.000 | 19.830 | 20.910 | 20.910 | 45,359,370 |
| 2025-01-15 | 18.580 | 20.420 | 18.440 | 20.420 | 20.420 | 47,424,546 |
| 2025-01-14 | 18.040 | 18.580 | 17.830 | 18.560 | 18.560 | 14,779,807 |
| 2025-01-13 | 18.000 | 18.180 | 17.800 | 17.850 | 17.850 | 12,558,622 |
| 2025-01-10 | 19.180 | 19.240 | 18.000 | 18.040 | 18.040 | 19,727,114 |
| 2025-01-09 | 19.190 | 19.730 | 19.090 | 19.200 | 19.200 | 12,476,094 |
| 2025-01-08 | 19.190 | 19.360 | 18.770 | 19.190 | 19.190 | 10,343,466 |
| 2025-01-07 | 18.950 | 19.350 | 18.890 | 19.250 | 19.250 | 13,107,521 |
| 2025-01-06 | 18.770 | 19.350 | 18.710 | 19.070 | 19.070 | 13,723,512 |
| 2025-01-03 | 19.410 | 19.730 | 18.810 | 18.860 | 18.860 | 14,228,927 |
| 2025-01-02 | 19.720 | 19.730 | 19.160 | 19.400 | 19.400 | 14,069,327 |
| 2024-12-31 | 20.270 | 20.490 | 19.650 | 19.690 | 19.690 | 12,043,527 |
| 2024-12-30 | 20.480 | 20.520 | 20.100 | 20.310 | 20.310 | 12,009,330 |
| 2024-12-27 | 20.630 | 20.760 | 20.380 | 20.480 | 20.480 | 14,591,037 |
| 2024-12-26 | 20.990 | 21.120 | 20.540 | 20.660 | 20.660 | 17,595,200 |
| 2024-12-25 | 21.660 | 21.730 | 20.970 | 21.220 | 21.220 | 10,862,400 |
| 2024-12-24 | 20.880 | 21.760 | 20.880 | 21.200 | 21.200 | 17,969,901 |
| 2024-12-23 | 21.160 | 21.810 | 20.910 | 20.980 | 20.980 | 16,327,344 |
| 2024-12-20 | 21.550 | 21.740 | 21.170 | 21.220 | 21.220 | 15,680,221 |
| 2024-12-19 | 22.070 | 22.110 | 21.510 | 21.740 | 21.740 | 13,725,789 |
| 2024-12-18 | 22.470 | 22.540 | 22.070 | 22.290 | 22.290 | 7,701,098 |
| 2024-12-17 | 22.410 | 22.710 | 22.280 | 22.300 | 22.300 | 8,203,200 |
| 2024-12-16 | 23.100 | 23.370 | 22.080 | 22.400 | 22.400 | 21,248,445 |
| 2024-12-13 | 23.780 | 24.460 | 23.250 | 23.280 | 23.280 | 17,269,316 |
| 2024-12-12 | 23.890 | 24.240 | 23.440 | 23.960 | 23.960 | 12,511,771 |
| 2024-12-11 | 23.800 | 24.150 | 23.800 | 24.070 | 24.070 | 7,586,005 |
| 2024-12-10 | 24.650 | 24.880 | 23.970 | 24.070 | 24.070 | 11,883,443 |
| 2024-12-09 | 24.180 | 24.640 | 23.780 | 24.170 | 24.170 | 14,661,214 |
| 2024-12-06 | 24.800 | 24.840 | 23.420 | 24.160 | 24.160 | 23,458,312 |
| 2024-12-05 | 25.000 | 25.100 | 24.580 | 24.700 | 24.700 | 13,112,017 |
| 2024-12-04 | 26.000 | 26.140 | 24.720 | 25.090 | 25.090 | 20,025,743 |
| 2024-12-03 | 26.090 | 26.820 | 25.300 | 26.250 | 26.250 | 15,612,254 |
| 2024-12-02 | 25.000 | 26.200 | 24.500 | 26.070 | 26.070 | 19,127,894 |
| 2024-11-29 | 24.800 | 25.900 | 24.650 | 25.500 | 25.500 | 14,979,369 |
| 2024-11-28 | 25.260 | 25.820 | 24.610 | 24.750 | 24.750 | 18,293,280 |
| 2024-11-27 | 24.960 | 25.790 | 24.880 | 25.600 | 25.600 | 12,562,161 |
| 2024-11-26 | 24.670 | 25.650 | 24.460 | 25.460 | 25.460 | 15,956,672 |
| 2024-11-25 | 25.000 | 25.080 | 24.250 | 24.700 | 24.700 | 18,467,449 |
| 2024-11-22 | 27.360 | 27.410 | 25.200 | 25.200 | 25.200 | 23,537,707 |
| 2024-11-21 | 27.050 | 28.080 | 26.870 | 27.360 | 27.360 | 24,139,580 |
| 2024-11-20 | 27.540 | 27.600 | 26.410 | 27.080 | 27.080 | 24,757,551 |
| 2024-11-19 | 26.290 | 28.000 | 26.010 | 27.800 | 27.800 | 34,142,220 |
| 2024-11-18 | 25.200 | 26.650 | 23.500 | 26.450 | 26.450 | 38,924,553 |
| 2024-11-15 | 25.000 | 26.420 | 24.840 | 25.810 | 25.810 | 29,939,262 |
| 2024-11-14 | 25.500 | 26.660 | 25.210 | 25.300 | 25.300 | 34,320,978 |
| 2024-11-13 | 25.050 | 25.970 | 24.700 | 25.400 | 25.400 | 26,517,016 |
| 2024-11-12 | 25.480 | 26.010 | 24.720 | 25.090 | 25.090 | 22,890,708 |
| 2024-11-11 | 24.950 | 26.000 | 24.800 | 25.460 | 25.460 | 30,026,058 |
| 2024-11-08 | 24.910 | 25.570 | 24.700 | 25.100 | 25.100 | 29,104,643 |
| 2024-11-07 | 23.800 | 24.810 | 23.080 | 24.580 | 24.580 | 31,935,508 |
| 2024-11-06 | 26.000 | 26.560 | 24.380 | 24.520 | 24.520 | 46,627,790 |
| 2024-11-05 | 25.600 | 26.850 | 25.330 | 26.000 | 26.000 | 30,621,692 |
| 2024-11-04 | 25.800 | 27.100 | 25.590 | 26.000 | 26.000 | 26,574,900 |
| 2024-11-01 | 28.400 | 28.400 | 26.220 | 26.480 | 26.480 | 40,112,799 |
| 2024-10-31 | 28.000 | 29.110 | 27.450 | 28.750 | 28.750 | 54,428,833 |
| 2024-10-30 | 25.380 | 28.500 | 25.350 | 27.090 | 27.090 | 60,474,038 |
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.