Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	50.980	52.960	50.710	52.720	51.920	5,673,945
2023-02-03	51.500	51.930	50.800	51.220	50.443	2,466,150
2023-02-02	52.980	53.180	51.330	51.500	50.719	3,898,800
2023-02-01	51.750	52.900	51.750	52.630	51.832	4,086,061
2023-01-31	52.940	52.980	51.600	52.000	51.211	3,628,736
2023-01-30	51.010	53.280	51.010	53.000	52.196	6,508,918
2023-01-20	50.740	51.300	50.430	50.820	50.049	2,646,128
2023-01-19	49.810	51.150	49.000	50.940	50.167	4,274,464
2023-01-18	50.400	50.580	49.740	49.750	48.995	3,022,631
2023-01-17	50.220	51.900	49.680	50.220	49.458	5,066,609
2023-01-16	49.310	50.970	49.010	50.000	49.242	4,833,180
2023-01-13	50.500	50.620	48.090	49.300	48.552	8,633,211
2023-01-12	50.600	51.640	50.200	50.540	49.773	4,138,850
2023-01-11	51.620	52.250	49.890	50.230	49.468	3,857,210
2023-01-10	51.360	52.510	50.880	51.680	50.896	3,991,637
2023-01-09	52.610	52.710	51.000	51.330	50.552	5,267,401
2023-01-06	52.790	53.590	52.520	52.690	51.891	3,793,425
2023-01-05	53.720	54.790	52.820	53.090	52.285	5,011,798
2023-01-04	55.170	55.950	53.110	53.670	52.856	5,715,336
2023-01-03	55.200	55.980	54.550	55.450	54.609	4,299,478
2022-12-30	54.830	55.790	54.000	55.000	54.166	3,402,634
2022-12-29	52.800	54.880	51.960	54.290	53.467	5,731,310
2022-12-28	52.280	52.980	51.420	52.730	51.930	3,740,404
2022-12-27	50.750	52.750	49.990	52.390	51.595	5,470,125
2022-12-26	47.300	50.550	47.300	50.350	49.586	5,587,821
2022-12-23	48.000	48.550	47.020	47.850	47.124	3,011,031
2022-12-22	49.500	49.640	48.130	48.350	47.617	2,362,918
2022-12-21	49.900	50.400	48.680	49.180	48.434	4,412,307
2022-12-20	50.570	51.500	49.810	50.220	49.458	3,459,777
2022-12-19	50.830	51.780	50.610	50.870	50.098	1,868,891
2022-12-16	51.750	52.350	50.880	51.220	50.443	3,085,573
2022-12-15	51.750	52.540	51.380	52.270	51.477	2,980,675
2022-12-14	52.800	53.610	51.800	52.040	51.251	3,692,125
2022-12-13	54.990	55.850	52.540	53.350	52.541	4,093,613
2022-12-12	54.000	55.370	53.100	55.180	54.343	4,854,356
2022-12-09	53.010	54.500	51.900	54.500	53.673	9,905,191
2022-12-08	53.100	54.180	52.110	52.730	51.930	6,451,391
2022-12-07	53.800	55.290	52.390	53.290	52.482	9,222,079
2022-12-06	55.550	56.290	53.660	54.200	53.378	8,445,085
2022-12-05	56.960	57.290	55.800	56.140	55.289	3,730,493
2022-12-02	57.990	59.450	57.080	57.090	56.224	4,182,233
2022-12-01	57.580	59.070	55.520	57.770	56.894	6,652,423
2022-11-30	55.500	57.660	54.710	57.660	56.786	5,914,827
2022-11-29	56.200	56.500	54.680	55.350	54.511	3,878,667
2022-11-28	54.910	56.420	54.020	55.830	54.983	4,218,858
2022-11-25	56.620	56.920	55.110	55.410	54.570	3,063,780
2022-11-24	56.590	57.320	55.600	56.870	56.007	3,697,879
2022-11-23	57.100	57.380	55.450	56.590	55.732	3,531,363
2022-11-22	57.970	58.950	56.960	57.420	56.549	4,063,873
2022-11-21	55.900	58.740	55.510	58.000	57.120	6,347,183
2022-11-18	56.790	57.710	55.980	56.580	55.722	5,267,715
2022-11-17	57.990	57.990	55.310	57.180	56.313	4,982,789
2022-11-16	59.350	59.650	56.950	57.800	56.923	7,318,380
2022-11-15	58.870	60.620	58.700	59.350	58.450	3,997,773
2022-11-14	59.400	60.350	58.360	59.650	58.745	4,271,592
2022-11-11	61.420	61.590	59.800	59.990	59.080	4,260,494
2022-11-10	59.610	61.250	59.060	60.260	59.346	4,811,803
2022-11-09	60.860	61.920	59.870	60.500	59.582	3,853,858
2022-11-08	59.380	61.380	58.530	60.550	59.632	4,611,493
2022-11-07	60.660	62.000	57.820	60.000	59.090	10,520,240

← NewerPage 16 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.