Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	39.820	39.940	39.180	39.230	38.785	3,175,700
2023-10-31	39.000	40.680	38.520	39.610	39.161	4,313,623
2023-10-30	38.450	39.340	37.610	39.120	38.677	5,364,350
2023-10-27	40.400	40.400	38.380	38.410	37.975	8,002,245
2023-10-26	41.070	41.180	38.580	40.400	39.942	8,008,456
2023-10-25	42.100	42.580	41.250	41.330	40.862	4,949,822
2023-10-24	42.490	42.490	41.190	41.760	41.287	2,925,803
2023-10-23	41.600	42.570	41.100	41.750	41.277	3,439,189
2023-10-20	41.640	42.200	40.700	41.950	41.475	2,822,103
2023-10-19	41.490	42.000	41.280	41.450	40.980	1,995,463
2023-10-18	41.800	42.100	41.350	41.820	41.346	1,815,099
2023-10-17	40.660	42.080	40.130	41.870	41.396	3,799,108
2023-10-16	41.080	41.280	40.300	40.900	40.437	2,081,750
2023-10-13	41.070	41.490	40.550	41.200	40.733	3,577,566
2023-10-12	42.300	42.580	40.840	41.170	40.703	4,761,180
2023-10-11	43.320	43.400	41.510	42.190	41.712	5,863,498
2023-10-10	44.390	44.390	43.200	43.320	42.829	2,168,047
2023-10-09	45.240	45.330	44.000	44.230	43.729	2,720,450
2023-09-28	45.540	45.870	45.010	45.240	44.727	1,912,726
2023-09-27	44.890	45.780	44.810	45.330	44.816	1,538,130
2023-09-26	45.450	45.680	44.660	44.880	44.371	2,489,975
2023-09-25	45.140	45.880	44.800	45.360	44.846	2,642,240
2023-09-22	44.500	45.200	44.330	45.060	44.549	2,075,979
2023-09-21	44.450	46.070	44.330	44.500	43.996	2,793,602
2023-09-20	44.050	44.590	43.500	44.520	44.015	1,903,897
2023-09-19	45.890	45.990	44.150	44.250	43.749	2,847,835
2023-09-18	45.280	46.150	44.440	46.080	45.558	2,873,899
2023-09-15	44.990	45.550	44.630	45.280	44.767	1,987,088
2023-09-14	44.510	45.390	44.320	44.880	44.371	2,903,952
2023-09-13	44.750	45.030	44.310	44.500	43.996	1,900,300
2023-09-12	45.380	45.650	44.680	44.760	44.253	3,715,444
2023-09-11	46.990	47.400	43.880	45.300	44.787	7,876,510
2023-09-08	46.730	48.060	46.730	47.770	47.229	3,855,387
2023-09-07	47.500	48.880	46.500	46.720	46.191	3,238,600
2023-09-06	45.320	47.880	45.210	47.410	46.873	3,960,374
2023-09-05	45.590	46.160	45.500	45.560	45.044	1,325,300
2023-09-04	46.450	46.940	45.220	45.700	45.182	2,208,100
2023-09-01	47.000	47.000	45.760	46.150	45.627	2,161,895
2023-08-31	46.980	47.710	46.600	47.000	46.467	2,123,532
2023-08-30	47.110	47.870	46.580	47.230	46.695	2,364,054
2023-08-29	45.000	47.870	44.740	47.110	46.576	3,910,727
2023-08-28	48.000	48.200	45.000	45.130	44.619	3,157,637
2023-08-25	44.390	45.950	44.060	44.830	44.322	3,473,863
2023-08-24	43.580	45.100	43.520	44.190	43.689	2,586,045
2023-08-23	44.640	44.660	43.600	43.700	43.205	2,474,900
2023-08-22	44.200	45.090	43.830	44.630	44.124	3,472,400
2023-08-21	45.680	45.990	44.490	44.520	44.015	2,685,911
2023-08-18	46.290	47.980	45.500	45.680	45.162	8,626,779
2023-08-17	45.500	46.460	44.700	46.070	45.548	6,685,905
2023-08-16	45.310	46.050	44.880	45.740	45.222	3,743,607
2023-08-15	44.520	45.550	44.120	45.440	44.925	3,383,277
2023-08-14	43.200	44.880	43.110	44.520	44.015	2,952,302
2023-08-11	43.530	44.400	43.190	43.530	43.037	3,377,136
2023-08-10	43.630	44.000	43.130	43.190	42.701	1,681,337
2023-08-09	43.290	44.230	43.110	43.900	43.403	2,881,500
2023-08-08	43.170	43.790	42.930	43.590	43.096	1,717,061
2023-08-07	42.570	44.000	42.160	43.300	42.809	4,586,875
2023-08-04	42.300	42.630	41.920	42.300	41.821	2,813,440
2023-08-03	43.210	43.390	42.020	42.260	41.781	3,589,448
2023-08-02	42.300	43.630	42.300	43.300	42.809	5,381,516

← NewerPage 13 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.