Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	27.240	27.970	26.900	27.680	27.366	7,741,733
2024-01-24	27.710	27.890	26.320	27.350	27.040	7,801,480
2024-01-23	27.070	27.660	26.610	27.580	27.267	7,865,940
2024-01-22	28.310	28.500	26.780	26.930	26.625	8,971,227
2024-01-19	28.890	29.080	28.280	28.320	27.999	8,907,811
2024-01-18	28.750	29.470	28.000	29.470	29.136	9,184,628
2024-01-17	30.000	30.020	28.760	28.760	28.434	6,660,801
2024-01-16	30.580	30.750	29.470	30.000	29.660	6,314,545
2024-01-15	30.880	31.180	30.500	30.670	30.322	5,471,363
2024-01-12	31.660	31.660	30.510	30.850	30.500	8,762,237
2024-01-11	32.050	32.470	31.610	31.720	31.361	7,339,234
2024-01-10	32.120	33.180	31.630	32.040	31.677	7,312,572
2024-01-09	32.490	33.070	31.420	32.260	31.894	9,979,841
2024-01-08	33.580	33.790	31.950	32.300	31.934	10,089,690
2024-01-05	35.290	35.380	33.500	33.690	33.308	7,259,724
2024-01-04	36.330	36.790	35.280	35.410	35.009	5,809,225
2024-01-03	36.730	37.060	35.910	36.520	36.106	4,798,698
2024-01-02	36.570	38.050	36.320	36.870	36.452	7,904,518
2023-12-29	36.610	37.400	36.310	36.560	36.146	6,737,077
2023-12-28	36.110	37.500	35.600	36.730	36.314	10,123,990
2023-12-27	36.490	36.680	35.900	36.340	35.928	3,423,980
2023-12-26	36.540	36.850	35.510	36.320	35.908	4,579,098
2023-12-25	36.000	37.280	36.000	36.550	36.136	7,836,940
2023-12-22	35.490	36.440	33.940	35.480	35.078	10,680,140
2023-12-21	33.650	34.200	33.230	34.020	33.634	6,306,307
2023-12-20	35.310	35.380	32.850	33.750	33.368	13,000,300
2023-12-19	38.220	38.450	34.390	35.460	35.058	11,488,450
2023-12-18	39.000	39.040	38.010	38.100	37.668	3,154,722
2023-12-15	39.910	40.100	38.880	39.200	38.756	3,202,525
2023-12-14	40.740	40.930	39.610	39.910	39.458	2,959,200
2023-12-13	40.940	42.390	40.700	40.700	40.239	3,739,807
2023-12-12	41.300	41.530	40.670	40.850	40.387	3,198,300
2023-12-11	39.710	41.950	39.360	41.130	40.664	6,205,668
2023-12-08	40.190	41.060	39.890	40.050	39.596	6,819,532
2023-12-07	41.460	41.460	39.860	40.590	40.130	3,625,184
2023-12-06	40.790	42.100	40.700	41.300	40.832	3,738,320
2023-12-05	41.870	41.870	40.660	40.840	40.377	1,975,443
2023-12-04	40.780	42.330	40.590	41.870	41.396	5,007,641
2023-12-01	41.520	41.700	40.200	40.590	40.130	4,479,700
2023-11-30	42.100	42.380	41.350	41.560	41.089	2,342,592
2023-11-29	42.100	43.240	41.980	42.090	41.613	3,552,763
2023-11-28	42.110	44.600	42.110	43.090	42.602	5,798,116
2023-11-27	41.700	42.450	41.400	42.110	41.633	2,862,325
2023-11-24	42.800	42.810	41.450	41.610	41.138	3,791,100
2023-11-23	42.520	43.290	42.030	42.790	42.305	3,108,165
2023-11-22	42.410	43.000	42.130	42.460	41.979	2,790,900
2023-11-21	43.000	43.370	42.410	42.550	42.068	2,785,977
2023-11-20	41.430	43.920	41.200	43.130	42.641	7,625,522
2023-11-17	41.040	41.550	40.680	41.470	41.000	2,148,000
2023-11-16	41.350	41.900	40.950	40.990	40.525	2,583,027
2023-11-15	42.660	42.710	41.420	41.800	41.326	4,708,746
2023-11-14	41.540	43.190	41.180	42.410	41.929	9,902,575
2023-11-13	38.620	41.800	38.310	41.670	41.198	12,394,700
2023-11-10	39.620	39.640	38.220	38.480	38.044	6,264,450
2023-11-09	38.430	40.100	38.310	39.620	39.171	7,962,088
2023-11-08	38.290	38.760	37.900	38.460	38.024	5,395,548
2023-11-07	38.800	38.930	37.950	38.130	37.698	7,458,338
2023-11-06	38.700	39.380	38.400	38.860	38.420	6,488,537
2023-11-03	37.610	39.150	37.610	38.530	38.093	4,663,474
2023-11-02	39.200	39.660	38.000	38.230	37.797	3,765,084

← NewerPage 12 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.