Flat Glass Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	25.380	28.500	25.350	27.090	27.090	60,474,038
2024-10-29	29.280	30.310	26.430	26.710	26.710	96,722,138
2024-10-28	27.080	27.840	25.310	27.840	27.840	88,293,115
2024-10-25	23.650	25.310	23.650	25.310	25.310	36,335,335
2024-10-24	22.100	24.300	21.810	23.010	23.010	86,307,720
2024-10-23	19.980	22.100	19.760	22.100	22.100	37,585,146
2024-10-22	19.000	20.220	18.620	20.090	20.090	36,396,607
2024-10-21	18.610	19.740	18.610	19.160	19.160	32,577,461
2024-10-18	18.030	18.940	17.900	18.530	18.530	24,953,362
2024-10-17	18.370	18.520	18.080	18.120	18.120	13,064,010
2024-10-16	18.330	18.580	18.110	18.190	18.190	16,808,862
2024-10-15	19.160	19.320	18.750	18.750	18.750	18,319,494
2024-10-14	19.110	19.550	18.580	19.400	19.400	24,057,142
2024-10-11	19.390	19.390	18.520	19.080	19.080	23,222,003
2024-10-10	19.830	20.490	19.000	19.520	19.520	25,640,449
2024-10-09	21.650	21.650	20.020	20.020	20.020	40,472,683
2024-10-08	22.240	22.240	20.320	22.240	22.240	53,489,917
2024-09-30	19.600	20.220	19.390	20.220	20.220	53,120,836
2024-09-27	17.540	18.380	17.530	18.380	18.380	23,568,155
2024-09-26	15.720	16.720	15.560	16.710	16.710	21,960,677
2024-09-25	15.810	16.360	15.710	15.760	15.760	25,297,410
2024-09-24	14.970	15.650	14.800	15.650	15.650	27,352,472
2024-09-23	15.160	15.170	14.800	14.820	14.820	12,030,639
2024-09-20	15.500	15.550	14.820	15.160	15.160	22,355,566
2024-09-19	15.580	16.080	15.400	15.570	15.570	18,241,088
2024-09-18	15.560	15.690	15.180	15.440	15.440	14,501,000
2024-09-13	16.650	16.710	16.050	16.060	16.060	11,944,630
2024-09-12	16.770	17.390	16.660	16.700	16.700	14,951,474
2024-09-11	16.290	16.980	16.190	16.780	16.780	16,858,218
2024-09-10	16.700	16.780	16.120	16.360	16.360	14,448,166
2024-09-09	17.080	17.080	16.560	16.660	16.660	12,865,200
2024-09-06	17.700	17.870	16.930	16.950	16.950	16,941,800
2024-09-05	17.730	18.120	17.720	17.880	17.880	17,577,700
2024-09-04	17.750	18.070	17.660	17.680	17.680	16,264,125
2024-09-03	17.500	18.130	17.350	17.900	17.900	24,071,242
2024-09-02	17.200	18.450	17.200	17.700	17.700	56,500,527
2024-08-30	16.620	17.240	16.410	16.860	16.860	27,600,360
2024-08-29	16.230	17.030	16.120	16.740	16.740	20,967,097
2024-08-28	16.210	16.540	15.910	16.390	16.390	13,898,688
2024-08-27	16.180	16.500	15.600	16.120	16.120	18,499,600
2024-08-26	16.130	16.620	16.100	16.220	16.220	12,935,449
2024-08-23	16.160	16.400	15.990	16.130	16.130	15,971,662
2024-08-22	17.060	17.220	16.170	16.270	16.270	20,752,429
2024-08-21	17.390	17.390	16.930	17.080	17.080	12,870,907
2024-08-20	17.560	17.800	17.300	17.470	17.470	12,200,220
2024-08-19	17.810	17.880	17.540	17.670	17.670	14,058,302
2024-08-16	18.500	18.550	17.950	17.960	17.960	17,985,922
2024-08-15	18.150	19.020	17.910	18.550	18.550	19,984,576
2024-08-14	18.190	18.770	17.790	18.220	18.220	20,623,928
2024-08-13	18.330	18.400	17.720	18.160	18.160	21,629,179
2024-08-12	18.950	19.270	18.230	18.460	18.460	19,248,490
2024-08-09	18.850	19.260	18.620	18.660	18.660	18,140,825
2024-08-08	18.520	19.690	18.420	18.990	18.990	35,632,294
2024-08-07	18.470	18.770	18.160	18.520	18.520	21,189,758
2024-08-06	17.700	18.630	17.700	18.560	18.560	42,635,097
2024-08-05	17.480	18.350	17.280	17.290	17.290	21,682,907
2024-08-02	17.930	18.190	17.420	17.490	17.490	19,161,761
2024-08-01	18.680	18.770	17.870	17.960	17.960	25,929,758
2024-07-31	17.500	18.920	16.920	18.850	18.850	31,749,789
2024-07-30	17.660	17.860	17.270	17.500	17.500	19,214,131

← NewerPage 9 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.