Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	53.890	55.290	52.900	52.920	34.530	5,137,490
2022-05-10	53.430	55.440	52.570	54.210	35.372	2,967,108
2022-05-09	51.980	54.000	50.840	53.620	34.987	3,971,554
2022-05-06	51.650	53.060	50.800	51.940	33.891	6,008,205
2022-05-05	50.590	54.400	49.950	52.210	34.067	4,515,574
2022-04-29	46.100	51.800	45.500	50.770	33.127	5,610,903
2022-04-28	45.930	46.700	43.780	46.100	30.080	4,103,967
2022-04-27	43.900	46.600	42.310	46.520	30.354	3,350,044
2022-04-26	46.500	46.720	42.010	42.590	27.790	3,492,276
2022-04-25	48.200	48.200	44.600	47.500	30.994	2,728,998
2022-04-22	47.200	48.960	46.230	48.630	31.731	2,489,226
2022-04-21	48.140	49.600	47.090	48.080	31.372	2,412,629
2022-04-20	50.280	50.560	48.380	48.750	31.809	2,349,125
2022-04-19	51.110	51.180	49.500	50.290	32.814	3,109,793
2022-04-18	48.480	51.060	47.880	50.620	33.029	3,345,570
2022-04-15	51.000	51.000	45.990	49.000	31.972	9,174,878
2022-04-14	51.030	51.500	49.090	51.400	33.538	5,115,515
2022-04-13	52.500	52.840	50.000	51.040	33.303	3,571,356
2022-04-12	52.650	53.000	51.700	52.300	34.125	1,983,919
2022-04-11	54.300	54.300	52.080	52.670	34.367	2,736,609
2022-04-08	54.950	56.360	54.000	54.620	35.639	2,533,235
2022-04-07	53.280	55.490	52.720	54.890	35.815	3,231,928
2022-04-06	55.740	55.740	53.280	53.310	34.785	2,890,109
2022-04-01	56.000	56.780	55.550	55.740	36.370	1,395,203
2022-03-31	57.780	57.870	55.850	56.210	36.677	2,051,414
2022-03-30	56.980	58.470	56.600	57.690	37.642	3,656,769
2022-03-29	55.800	58.880	55.660	56.740	37.023	5,618,186
2022-03-28	56.950	56.950	55.000	55.100	35.952	2,725,041
2022-03-25	56.320	59.120	55.700	56.970	37.173	7,366,495
2022-03-24	54.470	56.560	53.260	56.300	36.735	3,595,531
2022-03-23	53.030	55.000	52.810	54.780	35.744	2,402,838
2022-03-22	54.000	54.650	52.880	53.620	34.987	2,265,678
2022-03-21	55.900	55.900	53.310	54.660	35.665	3,907,356
2022-03-18	56.750	57.000	54.800	55.910	36.481	2,461,881
2022-03-17	55.480	57.360	54.210	57.040	37.218	4,202,971
2022-03-16	52.510	55.660	50.160	55.100	35.952	4,977,662
2022-03-15	53.780	53.940	51.880	52.000	33.930	3,032,787
2022-03-14	54.390	55.890	52.810	53.940	35.196	4,842,230
2022-03-11	52.110	54.790	51.490	54.700	35.691	4,429,775
2022-03-10	52.660	54.200	52.070	52.920	34.530	5,617,563
2022-03-09	51.760	52.900	48.680	51.990	33.923	6,722,680
2022-03-08	52.590	53.880	51.160	52.030	33.949	4,514,422
2022-03-07	54.000	54.890	52.600	52.910	34.524	3,491,617
2022-03-04	54.620	56.080	53.750	54.130	35.320	3,115,272
2022-03-03	55.940	56.980	54.330	54.620	35.639	2,674,899
2022-03-02	56.740	56.970	55.800	56.150	36.638	3,005,736
2022-03-01	56.240	57.010	55.500	56.690	36.990	3,935,661
2022-02-28	54.970	57.270	54.890	56.240	36.696	3,339,223
2022-02-25	55.400	56.160	54.580	55.110	35.959	4,651,996
2022-02-24	54.700	55.890	52.850	55.540	36.240	6,799,665
2022-02-23	50.960	53.980	50.410	53.850	35.137	6,655,474
2022-02-22	52.000	52.790	49.350	51.400	33.538	9,478,584
2022-02-21	53.600	53.610	52.400	52.580	34.308	2,307,780
2022-02-18	53.080	53.400	52.360	53.170	34.693	3,376,125
2022-02-17	52.870	53.810	52.600	53.620	34.987	2,929,467
2022-02-16	55.010	55.340	52.700	53.390	34.837	4,645,414
2022-02-15	52.200	55.460	52.200	55.230	36.037	4,109,676
2022-02-14	52.210	54.770	51.900	52.640	34.347	3,656,175
2022-02-11	53.670	54.700	52.200	53.300	34.778	3,408,564
2022-02-10	55.000	56.440	53.970	54.370	35.476	3,902,710

← NewerPage 19 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.