Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	51.000	51.970	50.120	50.770	50.000	5,359,389
2022-08-04	52.660	54.470	50.150	51.670	50.886	7,262,507
2022-08-03	48.920	53.350	48.600	52.380	51.586	7,067,720
2022-08-02	48.980	50.500	48.300	49.400	48.651	6,452,241
2022-08-01	48.290	48.980	47.500	48.920	48.178	3,495,159
2022-07-29	47.650	48.870	47.650	48.300	47.567	3,486,181
2022-07-28	48.980	48.980	47.660	48.060	47.331	3,355,292
2022-07-27	47.560	48.880	47.130	48.750	48.011	5,259,044
2022-07-26	46.740	48.370	46.250	47.560	46.839	3,881,374
2022-07-25	46.800	48.880	46.390	46.930	46.218	6,911,496
2022-07-22	47.220	47.890	46.090	46.930	46.218	5,097,705
2022-07-21	46.990	47.660	45.890	47.140	46.425	9,066,665
2022-07-20	45.700	47.770	45.500	47.470	46.750	8,206,695
2022-07-19	46.150	46.300	44.500	45.330	44.643	4,782,042
2022-07-18	47.370	47.800	45.350	46.070	45.371	6,208,647
2022-07-15	47.980	49.280	46.700	46.890	46.179	5,470,441
2022-07-14	46.150	48.580	46.060	48.000	47.272	3,498,539
2022-07-13	47.000	47.350	44.990	46.220	45.519	5,092,486
2022-07-12	48.980	49.240	46.660	47.190	46.474	5,347,573
2022-07-11	48.680	49.180	47.920	48.980	48.237	4,723,220
2022-07-08	50.770	51.070	48.880	49.010	48.267	4,407,395
2022-07-07	48.130	51.260	47.800	50.910	50.138	6,739,437
2022-07-06	48.660	49.070	47.180	48.090	47.361	5,532,217
2022-07-05	49.890	50.400	47.880	48.920	48.178	5,806,981
2022-07-04	46.450	49.770	44.700	49.110	48.365	8,762,727
2022-07-01	44.910	46.180	44.490	45.910	45.214	4,847,323
2022-06-30	45.390	46.080	44.300	45.000	44.318	3,973,267
2022-06-29	47.200	48.000	45.000	45.060	44.377	6,756,769
2022-06-28	45.850	48.660	45.800	47.660	46.937	6,988,481
2022-06-27	45.180	47.000	44.110	46.240	45.539	7,691,340
2022-06-24	42.250	46.280	42.200	45.000	44.318	10,013,650
2022-06-23	40.660	42.000	40.000	41.530	40.900	5,061,046
2022-06-22	41.500	41.970	40.330	40.600	39.984	4,858,908
2022-06-21	43.050	43.060	40.920	41.540	40.910	4,910,492
2022-06-20	42.940	43.210	41.380	42.670	42.023	11,330,680
2022-06-17	41.440	43.630	41.330	42.190	41.550	9,408,791
2022-06-16	42.450	43.010	40.930	41.440	40.812	6,326,645
2022-06-15	42.800	43.630	41.630	41.800	41.166	7,124,108
2022-06-14	43.450	44.880	42.300	43.040	42.387	13,348,720
2022-06-13	39.560	45.800	39.260	43.410	42.752	19,939,279
2022-06-10	37.110	40.200	37.100	39.840	39.236	8,776,589
2022-06-09	37.770	40.090	36.950	37.000	36.439	10,541,180
2022-06-08	37.970	38.150	36.290	37.570	37.000	3,883,089
2022-06-07	38.990	39.890	37.790	38.070	37.493	4,503,974
2022-06-06	37.170	39.300	36.710	39.000	38.409	3,924,048
2022-06-02	37.040	38.500	36.510	37.170	36.606	2,864,810
2022-06-01	53.090	55.970	52.810	55.770	36.390	3,569,736
2022-05-31	54.480	54.650	53.100	53.430	34.863	3,297,400
2022-05-30	54.230	54.430	53.170	54.090	35.293	2,160,285
2022-05-27	54.650	55.800	53.030	53.740	35.065	1,950,010
2022-05-26	53.480	55.960	51.800	54.410	35.502	3,649,542
2022-05-25	52.630	53.000	51.830	52.790	34.445	1,415,872
2022-05-24	54.000	54.870	52.100	52.210	34.067	2,045,113
2022-05-23	55.000	55.000	53.310	54.000	35.235	1,540,736
2022-05-20	55.800	56.200	53.800	54.080	35.287	3,287,781
2022-05-19	53.300	55.550	53.300	55.290	36.076	2,126,133
2022-05-18	55.500	55.630	54.180	54.390	35.489	2,005,184
2022-05-17	53.770	55.960	53.180	55.630	36.298	2,953,502
2022-05-16	54.810	55.530	53.500	53.770	35.085	1,880,549
2022-05-13	54.010	55.100	53.800	54.720	35.705	2,723,111

← NewerPage 18 of 21 · 1,220 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.