Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	53.840	55.380	52.880	54.920	35.835	4,587,007
2022-02-08	53.700	54.510	52.050	53.540	34.935	5,667,306
2022-02-07	55.900	56.860	53.530	53.730	35.059	4,180,839
2022-01-28	54.260	56.960	52.880	55.880	36.461	6,548,401
2022-01-27	54.220	55.650	54.000	54.340	35.457	6,128,870
2022-01-26	54.610	55.440	53.490	54.560	35.600	3,244,459
2022-01-25	55.480	56.610	54.270	54.560	35.600	3,703,806
2022-01-24	52.940	56.590	52.940	55.080	35.939	6,297,625
2022-01-21	54.890	54.980	51.700	52.800	34.452	10,956,391
2022-01-20	58.710	59.450	54.500	54.860	35.796	9,707,283
2022-01-19	60.580	61.000	57.450	58.390	38.099	7,370,674
2022-01-18	60.700	62.170	59.100	60.670	39.587	7,313,184
2022-01-17	59.070	61.180	58.480	60.460	39.450	4,814,167
2022-01-14	58.380	60.610	57.860	59.440	38.784	3,675,060
2022-01-13	57.280	59.990	56.770	58.200	37.975	5,706,731
2022-01-12	56.370	58.380	56.150	57.840	37.740	4,341,787
2022-01-11	58.660	58.950	55.550	56.090	36.598	6,937,450
2022-01-10	59.990	60.250	58.100	58.410	38.112	4,778,831
2022-01-07	60.210	61.780	59.390	59.520	38.836	4,918,771
2022-01-06	61.000	63.580	58.880	60.440	39.437	9,347,970
2022-01-05	65.610	66.450	61.700	62.200	40.585	8,011,141
2022-01-04	65.740	66.160	62.300	65.800	42.934	7,656,482
2021-12-31	66.250	67.180	64.780	65.740	42.895	4,872,229
2021-12-30	65.740	66.220	64.510	65.680	42.856	7,198,860
2021-12-29	61.870	66.300	61.000	65.690	42.862	10,911,062
2021-12-28	62.160	63.010	60.660	61.900	40.389	5,038,376
2021-12-27	60.480	65.650	59.880	62.210	40.592	8,065,766
2021-12-24	63.710	64.290	61.390	62.080	40.507	3,247,752
2021-12-23	61.230	64.940	60.590	63.950	41.727	6,084,608
2021-12-22	60.140	61.980	59.270	61.230	39.952	3,869,595
2021-12-21	59.780	60.700	58.100	59.850	39.052	5,007,199
2021-12-20	60.760	62.230	59.780	59.870	39.065	3,046,337
2021-12-17	63.200	63.880	61.130	61.300	39.998	3,527,890
2021-12-16	63.120	63.990	62.260	63.380	41.355	3,121,671
2021-12-15	62.110	63.930	61.610	63.340	41.329	5,025,818
2021-12-14	62.670	63.900	61.920	62.700	40.911	5,802,171
2021-12-13	60.560	63.350	59.010	62.860	41.016	10,197,189
2021-12-10	61.810	61.900	59.030	60.560	39.515	8,753,952
2021-12-09	63.660	64.060	60.870	61.000	39.802	4,873,139
2021-12-08	61.930	65.300	61.750	63.280	41.290	5,669,229
2021-12-07	65.600	66.580	60.600	61.720	40.272	8,335,898
2021-12-06	67.300	68.400	64.780	65.260	42.582	7,602,226
2021-12-03	64.440	67.390	63.640	67.190	43.841	5,277,491
2021-12-02	64.870	64.960	62.890	64.440	42.047	3,798,847
2021-12-01	67.000	67.000	64.160	64.450	42.053	4,760,282
2021-11-30	64.700	67.600	64.320	66.720	43.534	7,456,043
2021-11-29	61.370	65.560	60.720	65.280	42.595	7,660,166
2021-11-26	62.850	63.760	59.810	61.230	39.952	4,363,687
2021-11-25	61.120	63.990	61.000	62.500	40.781	7,407,106
2021-11-24	62.850	62.850	60.660	61.000	39.802	4,609,243
2021-11-23	62.430	63.860	61.540	62.750	40.944	4,744,733
2021-11-22	63.900	64.300	62.960	63.700	41.564	4,119,630
2021-11-19	64.550	64.980	62.920	63.630	41.518	4,009,764
2021-11-18	62.800	65.330	61.550	64.850	42.314	8,795,816
2021-11-17	59.180	63.580	59.030	63.020	41.120	6,898,287
2021-11-16	61.790	62.520	58.850	59.060	38.536	5,095,918
2021-11-15	63.000	63.200	61.060	61.760	40.298	5,271,177
2021-11-12	60.600	63.880	60.400	63.200	41.238	8,237,291
2021-11-11	60.040	61.420	59.210	60.980	39.789	4,766,902
2021-11-10	62.260	62.680	60.280	60.710	39.613	6,893,470

← NewerPage 20 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.