Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	27.870	27.980	26.820	26.910	26.605	8,706,012
2024-04-29	25.800	27.980	25.300	27.810	27.495	14,159,270
2024-04-26	26.280	27.090	26.260	26.480	26.180	11,221,160
2024-04-25	27.800	27.880	26.430	26.470	26.170	9,150,065
2024-04-24	27.760	28.180	27.500	27.980	27.663	6,175,207
2024-04-23	28.400	28.400	27.330	27.390	27.080	7,077,627
2024-04-22	26.800	28.870	26.260	28.460	28.137	11,458,010
2024-04-19	26.760	27.430	26.540	26.700	26.397	5,950,491
2024-04-18	27.130	27.500	26.390	26.990	26.684	5,284,761
2024-04-17	26.600	27.420	26.560	27.180	26.872	6,236,954
2024-04-16	26.820	27.530	26.300	26.320	26.022	4,844,723
2024-04-15	27.000	27.500	26.250	27.210	26.902	6,604,183
2024-04-12	27.420	27.860	27.130	27.200	26.892	4,128,142
2024-04-11	27.470	27.720	27.100	27.300	26.991	5,076,843
2024-04-10	28.150	28.160	27.170	27.510	27.198	4,768,654
2024-04-09	27.970	28.280	27.730	28.070	27.752	3,486,278
2024-04-08	28.690	28.750	27.680	27.730	27.416	5,935,813
2024-04-03	28.950	29.200	28.490	28.880	28.553	4,372,991
2024-04-02	29.900	29.910	28.810	29.050	28.721	6,589,652
2024-04-01	29.980	30.320	29.200	29.860	29.522	6,974,177
2024-03-29	29.210	30.090	29.000	29.600	29.265	6,458,817
2024-03-28	28.700	29.600	28.700	29.210	28.879	7,145,245
2024-03-27	30.600	30.750	28.900	28.900	28.573	6,381,884
2024-03-26	30.280	30.980	30.200	30.810	30.461	4,976,451
2024-03-25	30.950	31.100	30.260	30.280	29.937	4,937,543
2024-03-22	32.060	32.100	30.900	30.950	30.599	5,069,227
2024-03-21	32.370	32.520	31.800	32.090	31.726	4,862,332
2024-03-20	31.700	32.960	31.530	32.420	32.053	7,491,993
2024-03-19	32.500	32.500	31.730	31.860	31.499	5,600,218
2024-03-18	30.650	32.390	30.500	32.370	32.003	11,618,470
2024-03-15	30.890	31.280	30.140	30.630	30.283	4,641,472
2024-03-14	31.290	31.580	30.580	30.900	30.550	6,400,233
2024-03-13	30.650	31.840	30.230	31.340	30.985	9,186,401
2024-03-12	30.410	30.760	29.970	30.620	30.273	7,606,911
2024-03-11	29.570	30.170	28.970	30.130	29.789	7,798,311
2024-03-08	29.190	29.850	29.180	29.500	29.166	4,915,685
2024-03-07	30.300	30.470	29.170	29.180	28.849	4,915,750
2024-03-06	30.510	30.970	29.910	30.320	29.976	5,008,795
2024-03-05	30.460	31.400	30.260	30.760	30.411	7,462,308
2024-03-04	31.400	31.460	30.220	30.610	30.263	8,307,501
2024-03-01	30.220	31.360	30.090	31.270	30.916	10,065,750
2024-02-29	28.350	30.450	28.220	29.990	29.650	11,819,670
2024-02-28	30.200	30.700	28.860	28.910	28.582	10,691,550
2024-02-27	29.150	29.880	28.830	29.860	29.522	7,624,966
2024-02-26	28.720	29.680	28.330	29.150	28.820	8,684,697
2024-02-23	28.470	28.790	27.950	28.740	28.414	7,310,371
2024-02-22	28.220	28.460	27.910	28.420	28.098	5,680,805
2024-02-21	28.240	29.080	27.750	28.200	27.880	7,133,450
2024-02-20	28.130	28.590	27.910	28.420	28.098	6,178,390
2024-02-19	28.500	29.200	27.870	28.320	27.999	10,748,490
2024-02-08	28.910	30.770	28.160	28.490	28.167	14,224,010
2024-02-07	27.000	28.920	26.510	28.890	28.563	17,440,859
2024-02-06	22.860	27.300	22.580	27.090	26.783	13,608,250
2024-02-05	23.450	23.810	21.730	22.950	22.690	11,041,800
2024-02-02	24.960	25.240	22.980	23.730	23.461	6,491,650
2024-02-01	25.200	25.560	24.660	24.990	24.707	5,293,609
2024-01-31	25.840	26.150	25.170	25.200	24.914	5,615,000
2024-01-30	26.530	26.940	25.700	25.790	25.498	5,495,130
2024-01-29	27.210	27.600	26.400	26.500	26.200	5,376,200
2024-01-26	27.630	27.900	27.150	27.190	26.882	5,896,650

← NewerPage 11 of 21 · 1,212 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.