Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	110.19	112.86	106.88	108.05	107.86	34,967,031
2026-04-23	124.01	127.08	110.00	110.19	109.99	57,953,434
2026-04-22	111.90	121.48	111.60	120.13	119.91	42,837,871
2026-04-21	110.00	113.66	109.48	112.40	112.20	30,844,760
2026-04-20	111.80	114.66	110.00	110.91	110.71	33,611,754
2026-04-17	107.55	114.94	107.10	112.20	112.00	38,476,566
2026-04-16	108.74	110.44	105.60	108.94	108.74	27,927,990
2026-04-15	110.63	113.45	105.73	106.90	106.71	39,715,609
2026-04-14	108.60	111.66	108.45	110.15	109.95	41,076,809
2026-04-13	101.66	110.85	101.61	108.90	108.70	43,443,801
2026-04-10	99.450	104.20	99.420	101.14	100.96	32,235,369
2026-04-09	98.000	99.470	97.500	97.980	97.804	21,812,090
2026-04-08	98.980	100.31	97.000	100.04	99.860	31,869,391
2026-04-07	95.010	98.500	94.500	94.950	94.779	22,781,850
2026-04-03	92.050	95.620	91.480	93.760	93.591	22,143,039
2026-04-02	93.840	94.200	90.100	91.330	91.166	16,662,980
2026-04-01	94.490	96.900	93.500	94.800	94.629	20,833,240
2026-03-31	94.890	95.480	91.200	91.400	91.235	19,566,480
2026-03-30	92.710	96.700	91.530	95.850	95.677	19,736,199
2026-03-27	92.000	95.800	91.300	94.200	94.030	16,311,230
2026-03-26	96.530	97.740	93.590	94.120	93.951	19,287,801
2026-03-25	96.020	99.890	96.020	97.100	96.925	24,546,971
2026-03-24	93.860	95.060	90.380	94.960	94.789	23,037,779
2026-03-23	93.960	96.960	91.330	92.310	92.144	27,448,840
2026-03-20	101.98	102.60	97.640	97.870	97.694	27,552,189
2026-03-19	105.00	105.79	100.01	101.02	100.84	31,150,650
2026-03-18	110.72	111.65	106.15	109.30	109.10	26,308,311
2026-03-17	124.50	126.22	109.22	109.35	109.15	46,587,359
2026-03-16	113.10	118.80	109.18	118.65	118.44	45,879,879
2026-03-13	112.00	115.19	108.01	113.90	113.69	38,486,461
2026-03-12	113.72	117.00	110.15	112.79	112.59	24,480,971
2026-03-11	113.90	118.33	112.30	112.93	112.73	30,827,590
2026-03-10	110.15	115.66	109.92	113.50	113.30	35,740,102
2026-03-09	106.63	107.55	100.60	107.15	106.96	32,159,369
2026-03-06	112.61	113.30	109.83	110.29	110.09	24,230,570
2026-03-05	114.93	117.99	111.22	113.48	113.28	40,475,832
2026-03-04	111.18	113.86	109.00	110.79	110.59	35,957,180
2026-03-03	130.80	130.82	112.00	112.43	112.23	64,722,020
2026-03-02	134.32	135.88	128.10	129.50	129.27	44,387,152
2026-02-27	127.43	134.93	124.91	134.32	134.08	62,762,680
2026-02-26	123.02	132.50	122.81	130.02	129.79	64,819,688
2026-02-25	103.00	124.63	102.00	123.58	123.36	77,865,906
2026-02-24	99.000	105.70	98.460	103.86	103.67	42,023,238
2026-02-13	99.420	99.900	95.810	95.930	95.757	23,579,869
2026-02-12	99.000	101.88	97.300	100.42	100.24	32,302,471
2026-02-11	96.910	104.60	96.910	99.000	98.822	41,150,180
2026-02-10	93.870	99.290	92.900	95.850	95.677	30,495,279
2026-02-09	88.860	94.940	87.880	94.290	94.120	30,209,260
2026-02-06	88.010	89.550	84.560	87.120	86.963	19,501,840
2026-02-05	93.500	93.500	89.690	89.690	89.529	23,886,199
2026-02-04	93.950	96.010	92.380	95.240	95.069	23,126,641
2026-02-03	93.000	95.310	89.680	94.910	94.739	25,688,359
2026-02-02	96.310	99.690	92.000	92.000	91.834	19,770,891
2026-01-30	93.130	97.520	90.960	96.060	95.887	22,642,750
2026-01-29	96.550	98.200	93.780	93.880	93.711	23,560,109
2026-01-28	96.080	99.300	93.070	98.230	98.053	33,910,969
2026-01-27	92.250	96.480	90.580	95.600	95.428	27,545,170
2026-01-26	92.020	95.160	92.010	92.850	92.683	19,158,230
2026-01-23	96.000	96.500	92.590	92.990	92.823	21,081,471
2026-01-22	94.550	96.910	92.930	95.150	94.979	21,333,350

← NewerPage 3 of 5 · 243 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.