Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	85.510	87.200	82.170	83.440	83.290	44,123,191
2025-10-24	79.660	82.500	75.500	81.540	81.393	43,661,762
2025-10-23	79.000	81.200	75.850	78.300	78.159	32,279,359
2025-10-22	81.320	84.580	80.000	80.910	80.764	43,283,680
2025-10-21	72.000	81.420	72.000	80.500	80.355	42,652,953
2025-10-20	70.090	72.200	69.810	70.510	70.383	13,700,700
2025-10-17	71.460	71.670	68.790	69.150	69.026	11,484,480
2025-10-16	69.900	72.870	69.370	71.460	71.331	14,476,180
2025-10-15	68.680	70.770	68.000	70.300	70.173	14,590,420
2025-10-14	72.940	73.930	68.350	68.580	68.457	20,614,020
2025-10-13	70.020	73.110	70.000	71.440	71.311	19,286,850
2025-10-10	77.410	77.410	73.330	73.690	73.557	20,294,561
2025-10-09	75.730	81.200	75.730	77.440	77.301	24,691,109
2025-09-30	78.000	78.690	75.300	75.700	75.564	17,574,520
2025-09-29	72.100	76.490	72.100	75.710	75.574	24,742,760
2025-09-26	76.180	76.870	71.660	71.940	71.810	40,386,441
2025-09-25	79.270	80.440	75.080	76.780	76.642	38,263,246
2025-09-24	81.000	82.480	79.200	80.440	80.295	15,280,590
2025-09-23	86.350	89.280	79.500	81.910	81.763	29,924,270
2025-09-22	83.400	86.050	81.130	83.460	83.310	16,983,930
2025-09-19	87.110	89.000	82.620	83.400	83.250	20,205,520
2025-09-18	85.270	91.380	83.270	87.290	87.133	26,008,721
2025-09-17	84.000	86.910	83.180	85.270	85.116	18,498,080
2025-09-16	85.220	86.880	82.690	83.120	82.970	15,747,120
2025-09-15	86.750	87.240	83.860	85.050	84.897	17,754,760
2025-09-12	88.000	88.510	83.910	85.200	85.047	32,182,449
2025-09-11	89.770	93.990	88.000	90.590	90.427	41,496,102
2025-09-10	78.350	85.000	78.350	83.220	83.070	28,464,289
2025-09-09	79.650	80.150	76.770	77.160	77.021	18,313,449
2025-09-08	85.800	86.000	79.000	79.480	79.337	27,385,420
2025-09-05	80.100	86.200	80.100	85.280	85.126	26,592,539
2025-09-04	83.930	87.000	79.100	80.230	80.086	27,201,051
2025-09-03	84.180	85.590	82.400	82.750	82.601	22,727,811
2025-09-02	91.500	92.550	83.330	84.170	84.018	41,760,992
2025-09-01	91.000	93.440	88.770	92.550	92.383	40,388,113
2025-08-29	107.42	108.59	91.700	95.410	95.238	52,392,566
2025-08-28	92.900	107.00	92.320	105.20	105.01	36,299,898
2025-08-27	92.800	98.350	90.050	92.320	92.154	27,072,539
2025-08-26	97.970	98.500	92.350	93.600	93.431	29,931,939
2025-08-25	102.02	104.00	97.970	99.530	99.351	25,617,170
2025-08-22	92.510	105.88	92.300	100.78	100.60	32,848,629
2025-08-21	93.700	97.500	90.800	93.410	93.242	19,220,699
2025-08-20	93.840	95.500	89.580	93.300	93.132	28,990,711
2025-08-19	99.000	100.01	93.970	95.100	94.929	28,829,109
2025-08-18	99.010	104.07	95.890	102.51	102.33	27,521,160
2025-08-15	89.470	100.88	89.460	99.300	99.121	30,914,090
2025-08-14	88.000	91.170	87.010	88.110	87.951	30,096,199
2025-08-13	77.500	91.160	77.500	91.160	90.996	48,503,059
2025-08-12	75.910	76.930	74.250	75.970	75.833	17,585,510
2025-08-11	77.540	78.320	74.750	75.580	75.444	20,557,170
2025-08-08	75.230	78.910	75.010	75.910	75.773	16,780,070
2025-08-07	76.480	78.500	75.080	75.920	75.783	18,265,600
2025-08-06	77.520	79.580	75.650	76.500	76.362	17,393,020
2025-08-05	78.030	80.260	76.920	77.950	77.810	19,895,289
2025-08-04	80.530	81.500	75.700	77.390	77.251	36,788,848
2025-08-01	83.630	84.200	80.880	81.680	81.533	19,695,760
2025-07-31	81.620	86.880	81.620	84.400	84.248	27,617,250
2025-07-30	81.380	83.830	78.510	80.020	79.876	24,503,631
2025-07-29	80.740	83.100	78.000	83.040	82.891	24,019,789
2025-07-28	76.760	82.550	76.000	80.730	80.585	29,233,170

← NewerPage 5 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.