Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	41.010	43.790	41.010	42.740	42.256	13,578,450
2023-07-31	40.390	40.790	38.810	39.680	39.230	10,033,070
2023-07-28	41.660	41.860	40.030	40.420	39.962	5,650,377
2023-07-27	42.180	42.320	41.050	41.660	41.188	2,459,240
2023-07-26	41.900	43.090	41.510	42.190	41.712	3,179,723
2023-07-25	42.150	42.160	40.730	41.890	41.415	4,020,991
2023-07-24	43.020	43.300	40.400	41.880	41.405	8,572,575
2023-07-21	43.220	43.340	42.750	43.000	42.513	1,769,958
2023-07-20	44.090	44.290	43.080	43.190	42.701	2,500,346
2023-07-19	44.740	45.070	43.800	43.900	43.403	1,636,900
2023-07-18	43.890	45.040	43.660	44.870	44.362	3,070,954
2023-07-17	44.580	44.580	43.550	43.880	43.383	2,770,076
2023-07-14	46.300	46.620	44.200	44.500	43.996	4,161,191
2023-07-13	46.070	46.680	45.550	46.310	45.785	1,663,634
2023-07-12	46.380	46.960	45.670	45.700	45.182	3,236,466
2023-07-11	45.390	46.130	44.830	45.920	45.400	3,324,147
2023-07-10	45.000	46.030	44.780	45.520	45.004	2,807,388
2023-07-07	46.020	46.480	44.970	45.170	44.658	2,406,733
2023-07-06	46.940	47.040	45.880	46.120	45.597	2,064,241
2023-07-05	47.950	47.950	46.600	46.940	46.408	2,202,900
2023-07-04	47.800	48.360	47.160	47.940	47.397	2,525,044
2023-07-03	49.220	49.550	47.800	47.890	47.347	6,698,318
2023-06-30	46.510	50.500	46.510	49.200	48.642	9,407,710
2023-06-29	46.180	47.500	45.880	46.680	46.151	3,378,114
2023-06-28	44.700	46.500	43.680	46.250	45.726	5,003,812
2023-06-27	44.910	45.580	44.400	44.400	43.897	2,166,596
2023-06-26	44.980	45.660	44.000	44.700	44.193	2,769,465
2023-06-21	45.500	45.890	44.710	45.240	44.727	2,521,875
2023-06-20	44.950	46.000	44.800	45.510	44.994	3,631,649
2023-06-19	45.190	45.850	44.490	45.050	44.539	1,916,746
2023-06-16	44.770	45.480	44.320	45.200	44.688	3,200,411
2023-06-15	43.700	46.070	43.400	44.830	44.322	4,658,464
2023-06-14	43.600	43.900	43.190	43.680	43.185	1,975,884
2023-06-13	43.350	44.090	42.580	43.680	43.185	3,168,250
2023-06-12	44.160	44.160	42.720	43.420	42.928	4,629,929
2023-06-09	44.510	44.890	43.430	44.560	44.055	7,987,529
2023-06-08	44.470	45.200	44.250	44.630	44.124	2,769,950
2023-06-07	45.010	45.350	44.550	44.660	44.154	2,373,900
2023-06-06	46.550	46.950	45.090	45.100	44.589	3,365,325
2023-06-05	48.200	48.340	46.370	46.750	46.220	3,620,262
2023-06-02	48.070	48.500	47.510	48.030	47.486	2,374,301
2023-06-01	47.900	48.400	47.050	47.850	47.308	2,386,268
2023-05-31	49.290	49.300	47.800	47.980	47.436	2,048,580
2023-05-30	48.510	49.210	47.480	49.000	48.257	2,631,458
2023-05-29	48.140	50.530	48.000	48.500	47.764	5,275,770
2023-05-26	48.100	48.390	47.500	48.010	47.282	2,362,394
2023-05-25	48.200	48.850	47.290	47.990	47.262	2,991,835
2023-05-24	47.740	49.080	47.450	47.930	47.203	3,587,979
2023-05-23	46.500	48.200	45.880	47.740	47.016	5,234,119
2023-05-22	46.830	47.090	45.660	46.500	45.795	2,493,985
2023-05-19	45.190	46.940	45.120	46.810	46.100	3,406,327
2023-05-18	45.350	45.600	44.810	45.300	44.613	2,115,787
2023-05-17	45.000	45.800	44.440	45.400	44.711	2,058,734
2023-05-16	44.990	45.390	44.510	44.790	44.111	1,356,925
2023-05-15	43.600	45.300	43.590	45.100	44.416	2,230,603
2023-05-12	43.870	45.110	43.510	44.000	43.333	2,130,292
2023-05-11	44.690	45.050	43.780	43.860	43.195	2,136,350
2023-05-10	44.210	45.400	44.010	44.380	43.707	2,308,658
2023-05-09	45.880	45.940	44.200	44.460	43.786	2,703,913
2023-05-08	46.000	46.320	45.010	45.110	44.426	3,852,789

← NewerPage 14 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.