Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	61.980	62.320	59.870	61.320	60.390	8,083,238
2022-11-03	61.000	63.320	60.000	61.880	60.941	9,925,348
2022-11-02	64.000	64.000	59.170	62.950	61.995	17,884,980
2022-11-01	67.750	67.750	61.550	67.000	65.984	13,979,620
2022-10-31	65.000	67.970	63.020	67.400	66.378	9,280,779
2022-10-28	62.820	65.500	61.600	64.290	63.315	8,234,901
2022-10-27	59.980	63.980	58.310	63.000	62.045	13,892,210
2022-10-26	65.490	65.490	63.360	63.880	62.911	7,372,379
2022-10-25	65.820	66.000	64.010	65.000	64.014	4,426,360
2022-10-24	61.860	66.180	61.700	65.260	64.270	7,024,544
2022-10-21	61.610	62.680	60.800	61.280	60.351	2,825,832
2022-10-20	61.050	63.350	59.780	62.390	61.444	5,389,034
2022-10-19	63.160	63.400	61.480	61.730	60.794	3,756,957
2022-10-18	59.320	63.960	58.630	63.180	62.222	5,937,730
2022-10-17	58.300	59.600	57.500	59.400	58.499	6,017,435
2022-10-14	57.960	58.980	56.300	58.360	57.475	4,915,567
2022-10-13	56.400	59.360	55.750	57.480	56.608	6,090,069
2022-10-12	58.520	58.520	54.560	56.280	55.426	9,247,586
2022-10-11	58.980	59.200	56.930	58.060	57.179	4,624,190
2022-10-10	59.590	60.220	56.720	58.800	57.908	6,022,714
2022-09-30	61.000	61.490	58.160	59.880	58.972	6,984,447
2022-09-29	60.080	62.100	59.770	61.500	60.567	5,227,603
2022-09-28	61.870	63.000	58.950	59.400	58.499	5,137,115
2022-09-27	60.380	63.380	59.660	62.210	61.266	5,932,649
2022-09-26	60.000	62.180	59.490	60.400	59.484	3,784,157
2022-09-23	61.900	62.880	59.620	60.240	59.326	3,952,256
2022-09-22	58.200	61.990	57.730	61.660	60.725	6,468,740
2022-09-21	60.210	60.520	57.840	58.240	57.357	4,756,641
2022-09-20	60.440	61.280	59.010	59.780	58.873	3,565,815
2022-09-19	62.240	63.500	59.780	60.360	59.445	4,129,948
2022-09-16	60.200	64.530	60.190	62.230	61.286	5,918,482
2022-09-15	63.600	63.600	59.440	60.120	59.208	5,694,143
2022-09-14	59.830	64.160	59.520	62.700	61.749	5,372,822
2022-09-13	60.180	61.120	58.500	60.550	59.632	3,446,997
2022-09-09	60.520	61.100	58.840	59.760	58.854	4,243,010
2022-09-08	61.220	61.800	59.120	61.150	60.223	5,731,777
2022-09-07	59.330	62.000	58.720	61.570	60.636	4,805,373
2022-09-06	59.000	60.600	57.800	59.540	58.637	5,349,402
2022-09-05	56.840	60.250	56.210	59.000	58.105	5,005,606
2022-09-02	56.620	58.120	54.800	57.150	56.283	4,414,722
2022-09-01	56.150	58.630	56.150	56.760	55.899	6,234,618
2022-08-31	59.500	61.300	55.680	56.420	55.564	6,834,084
2022-08-30	60.760	62.880	59.110	60.410	59.494	4,467,469
2022-08-29	57.620	62.200	57.330	60.940	60.016	9,935,705
2022-08-26	63.130	63.680	56.810	57.930	57.051	10,421,870
2022-08-25	62.950	64.670	61.760	63.120	62.163	4,151,518
2022-08-24	65.280	65.300	62.600	63.010	62.054	5,062,650
2022-08-23	63.820	67.200	63.790	65.250	64.260	4,880,737
2022-08-22	64.250	66.480	63.100	64.200	63.226	7,201,891
2022-08-19	64.330	66.350	63.000	63.900	62.931	9,194,762
2022-08-18	60.380	64.500	60.380	64.100	63.128	9,816,343
2022-08-17	58.860	60.680	57.370	57.920	57.042	5,295,337
2022-08-16	56.620	60.970	56.620	59.350	58.450	5,706,762
2022-08-15	55.930	58.310	55.320	56.990	56.126	5,389,233
2022-08-12	57.970	58.000	55.500	55.950	55.101	6,222,451
2022-08-11	59.160	61.370	57.330	57.880	57.002	5,159,680
2022-08-10	57.690	61.310	57.010	59.910	59.001	6,411,389
2022-08-09	57.110	58.640	56.230	57.680	56.805	6,738,743
2022-08-08	51.000	58.880	50.820	57.100	56.234	10,031,530
2022-08-05	51.000	51.970	50.120	50.770	50.000	5,359,389

← NewerPage 17 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.