Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	90.920	95.000	90.300	94.550	94.380	21,245,520
2026-01-20	98.790	98.790	90.200	91.200	91.036	34,142,219
2026-01-19	95.980	100.67	95.270	98.850	98.672	29,538,920
2026-01-16	94.000	97.900	93.000	96.400	96.226	37,254,594
2026-01-15	97.040	99.930	94.160	97.450	97.275	38,826,762
2026-01-14	90.850	95.150	90.850	93.900	93.731	28,953,320
2026-01-13	93.450	96.000	90.580	90.840	90.676	29,102,561
2026-01-12	94.230	95.480	93.250	94.430	94.260	27,781,820
2026-01-09	94.620	97.300	92.900	95.630	95.458	31,581,439
2026-01-08	96.220	97.770	93.800	94.650	94.480	36,791,449
2026-01-07	96.820	99.830	90.530	97.850	97.674	46,301,512
2026-01-06	103.62	107.00	99.000	100.59	100.41	33,424,078
2026-01-05	102.00	103.00	98.520	102.58	102.40	29,786,801
2025-12-31	105.19	105.34	99.890	100.30	100.12	33,840,672
2025-12-30	106.28	111.50	103.78	104.30	104.11	35,131,246
2025-12-29	106.98	109.29	103.00	107.62	107.43	34,735,113
2025-12-26	105.10	106.65	103.01	104.21	104.02	29,801,080
2025-12-25	108.03	108.95	104.18	104.91	104.72	32,062,971
2025-12-24	104.39	113.05	102.30	108.95	108.75	46,436,039
2025-12-23	97.000	106.66	96.500	103.20	103.01	45,960,422
2025-12-22	90.780	99.900	90.080	97.240	97.065	42,735,594
2025-12-19	93.570	93.870	89.030	89.180	89.019	28,331,670
2025-12-18	94.900	96.560	92.180	92.200	92.034	35,661,301
2025-12-17	90.860	97.490	90.860	96.800	96.626	47,671,832
2025-12-16	92.910	93.790	88.220	92.500	92.333	47,754,770
2025-12-15	83.700	94.990	82.210	91.800	91.635	47,881,770
2025-12-12	86.140	86.660	82.660	84.590	84.438	29,240,221
2025-12-11	91.800	92.800	86.860	86.960	86.803	33,898,980
2025-12-10	84.800	91.000	81.960	89.990	89.828	47,503,352
2025-12-09	82.010	86.490	82.010	84.040	83.889	28,947,551
2025-12-08	80.030	84.180	79.110	81.590	81.443	27,871,900
2025-12-05	77.700	81.010	77.600	80.320	80.175	21,611,770
2025-12-04	75.030	79.470	75.020	78.330	78.189	21,957,740
2025-12-03	74.680	77.380	74.680	75.580	75.444	13,530,460
2025-12-02	76.320	77.090	74.860	75.410	75.274	13,301,460
2025-12-01	78.900	78.900	76.320	76.680	76.542	22,356,789
2025-11-28	78.070	80.000	77.000	78.330	78.189	17,804,631
2025-11-27	77.510	83.120	77.410	78.610	78.468	30,210,881
2025-11-26	76.060	79.500	75.500	77.340	77.201	24,649,400
2025-11-25	76.890	79.730	75.030	77.140	77.001	32,492,689
2025-11-24	72.370	73.260	71.030	72.300	72.170	21,260,320
2025-11-21	72.670	73.580	69.010	69.550	69.425	21,579,090
2025-11-20	76.000	77.380	74.170	75.500	75.364	19,577,109
2025-11-19	74.440	74.640	72.600	73.160	73.028	13,554,500
2025-11-18	73.720	76.970	72.580	75.000	74.865	17,267,760
2025-11-17	75.130	77.980	74.200	74.560	74.426	20,262,080
2025-11-14	77.700	78.450	74.590	74.980	74.845	21,834,340
2025-11-13	75.500	81.580	75.490	80.050	79.906	32,509,580
2025-11-12	75.000	76.800	73.100	76.460	76.322	20,330,600
2025-11-11	78.830	79.990	75.170	75.620	75.484	20,734,971
2025-11-10	78.040	81.000	75.860	79.000	78.858	24,157,289
2025-11-07	77.000	80.560	75.000	77.990	77.850	27,437,730
2025-11-06	75.000	81.800	74.010	79.890	79.746	37,390,230
2025-11-05	73.500	75.500	73.000	74.590	74.456	17,670,840
2025-11-04	77.000	78.380	75.750	76.360	76.223	15,493,290
2025-11-03	77.820	78.000	74.540	77.710	77.570	26,950,391
2025-10-31	83.440	84.440	78.380	78.560	78.419	35,431,379
2025-10-30	91.000	91.900	83.000	83.300	83.150	45,355,480
2025-10-29	91.000	96.840	89.030	89.950	89.788	44,045,727
2025-10-28	82.120	88.880	82.100	88.000	87.842	44,404,539

← NewerPage 4 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.