Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	73.890	77.090	70.500	76.810	76.810	15,034,683
2026-10-22	78.790	79.630	74.710	74.920	74.920	12,130,975
2026-10-21	78.010	81.130	77.390	78.830	78.830	12,090,230
2026-10-20	74.800	79.600	74.660	77.390	77.390	14,310,272
2026-10-19	75.550	76.660	72.710	75.470	75.470	12,069,560
2026-10-16	77.760	78.050	75.610	76.270	76.270	12,471,688
2026-10-15	74.960	76.860	74.420	74.820	74.820	12,459,526
2026-10-14	79.040	82.000	78.300	78.650	78.650	10,150,525
2026-10-13	76.000	80.790	74.710	80.060	80.060	15,117,095
2026-10-12	82.370	82.990	78.000	79.080	79.080	14,598,598
2026-10-09	88.550	89.000	81.060	83.510	83.510	21,660,107
2026-10-08	96.010	97.000	88.450	90.440	90.440	18,441,166
2026-09-30	96.390	97.790	94.770	94.920	94.920	21,157,951
2026-09-29	88.170	93.960	87.510	92.700	92.700	17,681,256
2026-09-28	95.090	95.300	87.480	88.490	88.490	18,253,328
2026-09-24	98.460	99.970	94.800	95.560	95.560	16,729,123
2026-09-23	96.080	99.880	95.940	98.460	98.460	22,759,508
2026-09-22	95.480	99.390	95.470	97.080	97.080	27,395,809
2026-09-21	94.000	96.500	93.880	94.400	94.230	17,883,250
2026-09-18	98.440	98.820	92.290	93.380	93.212	28,838,805
2026-09-17	99.000	101.77	95.800	95.950	95.777	24,217,969
2026-09-16	96.720	99.990	95.180	98.510	98.333	20,146,764
2026-09-15	95.000	99.290	94.370	96.480	96.306	21,329,797
2026-09-14	94.080	96.690	93.000	95.000	94.829	18,910,969
2026-09-11	98.400	99.150	94.000	96.090	95.917	33,143,258
2026-09-10	96.910	102.99	96.660	100.49	100.31	33,895,047
2026-09-09	95.000	98.990	94.530	98.390	98.213	29,522,896
2026-09-08	93.980	97.500	91.600	95.290	95.118	25,235,922
2026-09-07	90.200	94.000	90.000	93.350	93.182	18,731,859
2026-09-04	93.000	93.900	88.540	89.310	89.149	17,067,141
2026-09-03	94.750	95.000	90.450	92.480	92.314	20,707,371
2026-09-02	93.580	94.850	91.120	94.320	94.150	24,826,748
2026-09-01	99.370	100.00	93.880	94.160	93.990	32,858,305
2026-08-31	88.750	95.500	87.560	95.500	95.328	33,739,336
2026-08-28	88.700	92.980	88.500	89.790	89.628	24,348,760
2026-08-27	88.680	90.000	86.500	89.510	89.349	28,059,604
2026-08-26	84.160	89.200	83.720	88.670	88.510	27,347,225
2026-08-25	83.000	84.960	81.050	83.280	83.130	14,269,041
2026-08-24	87.740	88.080	81.800	83.990	83.839	16,601,775
2026-08-21	88.000	89.590	86.600	87.990	87.832	14,685,243
2026-08-20	88.920	90.700	87.370	89.020	88.860	16,384,275
2026-08-19	90.000	92.190	86.880	87.230	87.073	23,449,717
2026-08-18	95.500	95.890	92.490	93.650	93.481	20,564,988
2026-08-17	93.700	95.800	92.800	95.250	95.079	24,708,832
2026-08-14	92.500	94.450	91.700	93.400	93.232	19,378,156
2026-08-13	96.600	96.950	92.330	92.490	92.323	33,441,359
2026-08-12	88.360	100.46	86.510	94.990	94.819	45,410,676
2026-08-11	86.800	89.910	86.500	87.940	87.782	24,277,055
2026-08-10	87.990	89.960	85.420	86.950	86.793	30,769,904
2026-08-07	82.390	93.060	79.690	89.600	89.439	47,175,988
2026-08-06	78.350	82.710	78.320	81.830	81.683	23,356,748
2026-08-05	74.000	81.300	73.090	79.940	79.796	26,533,371
2026-08-04	72.000	75.630	71.200	75.050	74.915	21,690,316
2026-08-03	72.170	72.650	69.800	70.890	70.762	16,903,828
2026-07-31	77.000	78.280	72.660	72.770	72.639	24,297,666
2026-07-30	74.660	75.760	70.400	71.600	71.471	19,556,027
2026-07-29	76.970	77.800	72.100	75.600	75.464	20,013,039
2026-07-28	80.000	81.500	75.680	76.100	75.963	18,873,182
2026-07-27	78.610	82.180	77.550	82.060	81.912	18,391,572
2026-07-24	79.480	80.500	77.460	77.800	77.660	15,409,397

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.1700 CNY
2025-05-30	0.1300 CNY
2024-05-31	0.2100 CNY
2023-05-31	0.1900 CNY
2022-06-02	0.3450 CNY
2021-06-01	0.1800 CNY
2020-05-20	0.1800 CNY
2019-04-22	0.2000 CNY

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