Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	32.410	33.070	32.060	32.720	32.566	7,304,292
2024-07-26	30.960	32.580	30.800	32.320	32.168	7,362,653
2024-07-25	30.700	31.410	30.400	30.930	30.784	3,903,138
2024-07-24	30.470	31.490	30.450	30.760	30.615	4,951,276
2024-07-23	31.970	31.970	30.380	30.410	30.267	5,484,100
2024-07-22	32.150	32.650	31.770	32.040	31.889	7,497,202
2024-07-19	30.910	32.190	30.740	31.920	31.770	7,035,308
2024-07-18	29.520	31.470	29.420	31.160	31.013	7,533,231
2024-07-17	28.850	30.150	28.800	29.710	29.570	6,491,855
2024-07-16	28.540	29.160	28.050	28.850	28.714	3,428,047
2024-07-15	28.620	29.020	28.460	28.680	28.545	3,372,853
2024-07-12	29.600	30.010	29.050	29.050	28.913	3,009,371
2024-07-11	29.350	30.220	28.840	29.650	29.510	4,490,516
2024-07-10	28.870	29.460	28.550	28.880	28.744	3,712,925
2024-07-09	28.650	29.250	27.780	28.820	28.684	7,885,448
2024-07-08	29.610	29.780	28.660	28.760	28.625	4,048,603
2024-07-05	29.500	29.860	29.000	29.600	29.461	3,054,775
2024-07-04	29.830	30.120	29.420	29.650	29.510	3,346,784
2024-07-03	30.500	30.520	29.500	29.930	29.789	4,399,045
2024-07-02	30.500	31.110	29.960	30.450	30.307	4,316,901
2024-07-01	30.720	30.840	29.900	30.560	30.416	4,044,075
2024-06-28	29.800	31.400	29.570	30.750	30.605	5,578,516
2024-06-27	30.610	30.610	29.590	29.800	29.660	4,563,930
2024-06-26	30.000	30.860	29.600	30.700	30.555	4,332,548
2024-06-25	30.820	30.940	29.700	29.950	29.809	4,926,900
2024-06-24	31.300	31.630	30.640	30.750	30.605	4,471,900
2024-06-21	30.860	31.710	30.620	31.420	31.272	5,043,498
2024-06-20	31.820	32.130	30.830	30.870	30.725	7,340,398
2024-06-19	32.780	32.950	31.640	31.670	31.521	7,241,859
2024-06-18	33.950	33.960	32.740	32.880	32.725	5,531,230
2024-06-17	32.780	33.990	32.650	33.860	33.701	4,974,320
2024-06-14	34.070	34.130	33.000	33.250	33.093	7,445,566
2024-06-13	34.090	34.840	33.800	34.290	34.129	6,053,300
2024-06-12	33.710	35.210	33.530	33.880	33.720	8,901,250
2024-06-11	32.390	34.240	31.880	33.990	33.830	9,907,958
2024-06-07	33.350	33.680	32.090	32.400	32.247	9,885,433
2024-06-06	33.860	34.950	32.850	33.130	32.974	11,537,820
2024-06-05	34.400	36.180	33.960	34.100	33.939	14,588,310
2024-06-04	32.600	35.150	32.360	34.520	34.357	13,802,890
2024-06-03	32.060	32.960	31.550	32.930	32.775	10,287,780
2024-05-31	31.280	33.060	31.220	32.150	31.999	12,006,470
2024-05-30	30.900	32.080	30.820	31.560	31.202	6,902,043
2024-05-29	31.400	31.620	30.620	31.150	30.797	6,388,586
2024-05-28	30.700	32.490	30.400	31.450	31.094	10,302,400
2024-05-27	30.100	31.040	28.840	30.880	30.530	9,633,236
2024-05-24	30.740	31.170	29.820	29.910	29.571	5,935,058
2024-05-23	31.070	32.510	30.810	30.850	30.500	9,866,219
2024-05-22	31.350	31.750	30.690	31.470	31.113	6,947,808
2024-05-21	31.000	32.100	30.830	31.490	31.133	10,618,640
2024-05-20	30.850	31.810	30.330	31.360	31.005	14,957,330
2024-05-17	28.710	30.390	28.540	30.310	29.967	10,370,100
2024-05-16	29.750	29.980	28.690	28.870	28.543	9,201,998
2024-05-15	29.510	30.100	29.180	29.720	29.383	5,026,064
2024-05-14	29.570	30.270	29.420	29.650	29.314	5,462,060
2024-05-13	30.600	30.900	29.320	29.610	29.274	11,238,990
2024-05-10	30.970	31.250	30.350	30.930	30.579	9,323,751
2024-05-09	29.190	31.290	29.100	31.080	30.728	17,313,730
2024-05-08	30.260	30.260	29.110	29.180	28.849	9,778,876
2024-05-07	28.800	30.660	28.530	30.250	29.907	16,667,949
2024-05-06	27.310	29.090	27.310	28.680	28.355	13,332,930

← NewerPage 10 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.