Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	43.500	43.500	41.400	42.050	34.230	5,253,583
2021-11-30	43.050	44.000	42.550	42.950	34.963	5,938,899
2021-11-29	44.450	45.500	42.800	43.050	35.044	3,464,446
2021-11-26	44.050	45.050	44.050	44.800	36.469	2,753,860
2021-11-25	44.600	45.200	43.650	45.050	36.672	2,192,755
2021-11-24	44.800	45.050	43.600	44.650	36.346	1,672,731
2021-11-23	45.300	46.300	44.900	45.150	36.754	2,201,183
2021-11-22	45.000	46.950	44.750	46.000	37.445	3,334,302
2021-11-19	43.600	45.200	43.600	44.850	36.509	1,509,623
2021-11-18	45.300	45.300	44.350	44.600	36.306	1,432,154
2021-11-17	46.450	46.450	44.850	45.600	37.120	1,292,441
2021-11-16	44.650	45.750	44.000	45.600	37.120	2,040,909
2021-11-15	44.150	45.800	44.150	44.650	36.346	1,477,100
2021-11-12	44.000	44.500	43.850	44.450	36.184	1,295,466
2021-11-11	44.250	44.250	42.250	43.850	35.695	2,237,164
2021-11-10	43.950	44.400	42.650	43.500	35.410	2,382,163
2021-11-09	44.900	46.250	43.600	44.100	35.899	2,747,551
2021-11-08	45.250	45.750	44.450	44.950	36.591	2,567,227
2021-11-05	46.100	46.450	44.550	45.550	37.079	2,360,128
2021-11-04	46.000	46.150	44.150	46.100	37.527	4,905,089
2021-11-03	45.800	45.800	43.650	44.550	36.265	4,382,301
2021-11-02	44.600	46.350	44.050	45.800	37.283	6,833,273
2021-11-01	45.000	46.300	43.550	44.200	35.980	1,787,290
2021-10-29	44.750	45.300	43.300	44.900	36.550	4,988,887
2021-10-28	45.750	46.850	44.850	45.500	37.038	2,999,338
2021-10-27	46.550	47.000	45.100	45.400	36.957	1,914,979
2021-10-26	46.050	48.400	45.800	46.550	37.893	3,015,843
2021-10-25	46.400	47.250	46.000	46.700	38.015	2,801,221
2021-10-22	45.000	47.200	45.000	47.150	38.382	3,241,856
2021-10-21	45.400	46.500	45.250	46.000	37.445	3,456,384
2021-10-20	46.950	47.550	45.250	45.550	37.079	3,387,870
2021-10-19	45.850	46.700	44.650	45.600	37.120	2,725,577
2021-10-18	44.500	46.150	43.400	45.850	37.323	6,041,380

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	1.1559 HKD
2026-05-14	1.3695 HKD
2025-10-10	0.9867 HKD
2025-05-14	1.9366 HKD
2024-05-23	1.4334 HKD
2023-05-23	1.4232 HKD
2022-05-24	1.2079 HKD
2021-07-08	0.9097 HKD
2020-07-29	0.8203 HKD
2019-06-04	0.8688 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.