Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	47.640	47.640	45.910	46.330	45.627	3,166,231
2023-05-04	47.600	48.330	45.380	48.220	47.489	4,718,665
2023-04-28	47.020	47.940	46.230	47.760	47.036	5,654,585
2023-04-27	44.050	47.470	44.050	47.250	46.533	6,122,358
2023-04-26	45.000	45.580	44.310	44.450	43.776	4,091,343
2023-04-25	47.700	48.590	44.500	45.010	44.327	7,227,841
2023-04-24	47.140	48.370	45.900	48.010	47.282	7,314,928
2023-04-21	47.840	49.320	46.800	46.800	46.090	6,935,748
2023-04-20	45.710	48.100	45.210	47.900	47.174	9,340,697
2023-04-19	45.500	46.400	44.880	45.710	45.017	3,867,921
2023-04-18	45.800	46.480	45.370	45.480	44.790	2,568,412
2023-04-17	45.780	47.430	45.700	46.220	45.519	3,942,673
2023-04-14	44.600	46.990	44.600	46.300	45.598	6,906,965
2023-04-13	44.900	45.480	44.310	44.600	43.924	3,975,275
2023-04-12	45.280	45.400	44.380	45.120	44.436	5,195,482
2023-04-11	46.460	46.930	45.300	45.380	44.692	5,653,159
2023-04-10	47.760	48.040	45.820	46.860	46.149	6,191,719
2023-04-07	46.640	48.360	46.380	48.020	47.292	12,378,970
2023-04-06	42.300	47.660	42.210	46.620	45.913	15,094,730
2023-04-04	43.500	43.590	42.200	42.460	41.816	4,873,388
2023-04-03	44.600	44.960	43.280	43.630	42.968	7,733,980
2023-03-31	43.200	44.300	42.600	43.900	43.234	6,010,501
2023-03-30	42.500	42.940	42.100	42.810	42.161	4,676,338
2023-03-29	43.660	43.700	42.390	42.550	41.905	5,831,077
2023-03-28	44.070	44.500	43.200	43.350	42.693	3,851,830
2023-03-27	43.930	44.360	43.200	44.090	43.421	4,873,424
2023-03-24	43.920	44.260	43.060	44.000	43.333	5,065,707
2023-03-23	43.130	44.200	42.920	44.040	43.372	5,236,708
2023-03-22	44.880	44.880	43.180	43.370	42.712	5,179,249
2023-03-21	43.120	44.930	43.120	44.760	44.081	7,005,612
2023-03-20	42.000	43.730	41.690	43.350	42.693	10,655,120
2023-03-17	46.560	46.900	42.000	42.410	41.767	18,024,551
2023-03-16	46.540	47.450	46.120	46.530	45.824	5,250,626
2023-03-15	48.390	48.790	46.110	46.750	46.041	6,021,494
2023-03-14	48.930	49.120	47.810	48.160	47.430	4,416,840
2023-03-13	49.140	49.850	48.500	48.930	48.188	5,542,001
2023-03-10	50.780	51.290	49.190	49.390	48.641	5,944,367
2023-03-09	52.210	52.430	50.800	51.060	50.286	3,571,153
2023-03-08	51.000	52.680	51.000	51.650	50.867	4,416,953
2023-03-07	52.180	52.740	51.200	51.400	50.620	5,720,472
2023-03-06	49.850	52.750	49.850	52.560	51.763	10,789,980
2023-03-03	50.250	50.560	49.490	49.590	48.838	2,748,745
2023-03-02	50.050	50.850	49.860	50.100	49.340	3,250,962
2023-03-01	50.700	50.750	49.160	50.350	49.586	5,354,671
2023-02-28	50.440	51.080	49.650	50.730	49.961	5,750,069
2023-02-27	49.560	51.770	49.010	50.600	49.833	10,661,450
2023-02-24	48.590	52.000	48.150	49.550	48.799	14,698,680
2023-02-23	46.390	48.580	46.270	48.360	47.627	10,500,900
2023-02-22	46.100	46.950	45.890	46.400	45.696	4,418,487
2023-02-21	46.960	47.300	46.150	46.500	45.795	5,487,788
2023-02-20	47.510	47.870	46.040	46.800	46.090	8,419,559
2023-02-17	48.590	48.590	47.500	47.710	46.986	5,766,006
2023-02-16	48.510	49.280	48.050	48.280	47.548	4,113,300
2023-02-15	50.210	51.380	48.300	48.520	47.784	5,434,472
2023-02-14	50.090	50.390	49.340	50.050	49.291	4,123,975
2023-02-13	50.520	51.750	50.080	50.230	49.468	4,206,491
2023-02-10	51.500	51.790	50.160	50.640	49.872	3,815,643
2023-02-09	49.710	51.790	49.710	51.710	50.926	4,667,362
2023-02-08	50.850	51.620	49.870	50.000	49.242	3,222,840
2023-02-07	52.900	52.900	49.900	50.850	50.079	4,690,656

← NewerPage 15 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.