Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	80.970	83.330	79.660	80.240	80.096	18,473,592
2026-07-22	83.200	85.900	80.860	81.580	81.433	24,250,465
2026-07-21	77.020	83.950	70.790	83.900	83.749	36,886,512
2026-07-20	86.400	87.000	72.880	75.360	75.224	35,481,199
2026-07-17	92.500	93.080	83.790	84.630	84.478	24,496,496
2026-07-16	95.800	98.260	92.700	93.100	92.932	17,103,326
2026-07-15	102.99	104.56	97.550	97.650	97.474	17,923,215
2026-07-14	98.470	104.00	96.690	102.16	101.98	22,514,363
2026-07-13	103.79	106.40	97.500	98.420	98.243	23,121,518
2026-07-10	108.25	111.80	102.98	103.15	102.96	26,448,484
2026-07-09	105.40	107.49	100.00	107.25	107.06	22,893,352
2026-07-08	106.16	107.77	100.49	102.53	102.35	19,434,508
2026-07-07	108.10	109.96	104.78	106.15	105.96	16,856,936
2026-07-06	115.16	116.20	106.88	108.79	108.59	27,669,525
2026-07-03	116.28	119.88	113.91	114.02	113.81	26,716,904
2026-07-02	120.00	123.25	116.61	117.20	116.99	32,366,152
2026-07-01	135.66	136.59	125.00	126.17	125.94	42,076,027
2026-06-30	131.01	136.18	128.88	133.73	133.49	38,635,527
2026-06-29	139.01	141.80	123.10	131.01	130.77	57,271,840
2026-06-26	130.96	144.20	129.17	139.96	139.71	67,569,820
2026-06-25	133.00	137.22	131.50	133.55	133.31	36,340,359
2026-06-24	127.51	134.55	125.04	133.48	133.24	39,058,855
2026-06-23	137.00	137.08	126.71	127.35	127.12	45,567,461
2026-06-22	135.83	141.00	133.31	138.25	138.00	46,111,969
2026-06-18	133.37	137.68	131.50	135.75	135.51	43,834,910
2026-06-17	128.00	140.69	127.12	134.88	134.64	55,022,379
2026-06-16	127.60	134.88	126.00	131.45	131.21	49,063,801
2026-06-15	121.37	127.32	118.28	127.32	127.09	42,504,594
2026-06-12	127.00	130.33	118.08	118.99	118.78	46,920,379
2026-06-11	120.50	125.70	116.32	124.00	123.78	39,268,000
2026-06-10	123.00	125.79	120.72	121.31	121.09	41,210,961
2026-06-09	117.00	121.42	116.00	121.33	121.11	37,411,512
2026-06-08	112.98	117.94	111.51	112.38	112.18	31,745,727
2026-06-05	120.01	125.00	117.11	119.23	119.02	36,961,922
2026-06-04	118.40	123.38	118.00	122.08	121.86	28,782,689
2026-06-03	119.25	123.99	117.50	118.99	118.78	40,366,871
2026-06-02	117.54	122.44	115.56	119.50	119.28	38,870,359
2026-06-01	132.17	133.33	115.99	116.44	116.23	55,565,207
2026-05-29	143.71	144.88	130.18	133.75	133.51	47,978,688
2026-05-28	139.00	145.88	136.72	144.30	144.04	39,982,699
2026-05-27	148.50	149.40	138.62	139.40	139.15	41,873,328
2026-05-26	148.00	151.65	144.09	148.29	148.02	43,856,059
2026-05-25	141.81	153.58	141.69	151.46	151.19	51,791,961
2026-05-22	129.90	141.88	129.40	140.15	139.90	52,136,207
2026-05-21	137.60	139.80	127.70	128.40	128.17	43,065,539
2026-05-20	130.51	135.50	129.22	133.97	133.73	28,655,170
2026-05-19	135.90	135.94	127.75	131.80	131.56	36,991,633
2026-05-18	135.43	139.48	132.15	137.50	137.25	35,703,391
2026-05-15	141.82	143.55	132.21	133.83	133.59	47,947,238
2026-05-14	145.60	146.90	139.01	140.52	140.27	53,982,273
2026-05-13	143.17	149.99	141.20	148.90	148.63	58,408,512
2026-05-12	135.80	150.50	130.78	148.16	147.89	74,498,828
2026-05-11	133.00	136.88	125.22	131.45	131.21	51,626,262
2026-05-08	124.68	131.84	122.00	128.66	128.43	41,661,473
2026-05-07	117.00	135.23	115.18	128.52	128.29	61,279,832
2026-05-06	111.23	118.58	111.23	115.96	115.75	40,388,941
2026-04-30	112.51	113.56	107.38	108.98	108.78	26,703,070
2026-04-29	105.60	113.57	105.60	111.57	111.37	34,585,199
2026-04-28	108.00	110.33	104.78	107.09	106.90	26,618,750
2026-04-27	110.11	111.00	107.68	108.70	108.50	27,006,039

← NewerPage 2 of 3 · 121 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.