Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	77.710	77.990	74.100	76.100	75.963	19,175,381
2025-07-24	74.100	81.520	73.190	77.770	77.630	33,826,848
2025-07-23	71.430	72.780	68.980	72.020	71.890	29,674,330
2025-07-22	72.010	74.200	70.810	72.750	72.619	29,353,891
2025-07-21	65.610	73.030	65.000	69.800	69.674	40,894,688
2025-07-18	63.000	66.600	62.000	63.000	62.887	23,652,750
2025-07-17	60.770	67.300	59.500	63.400	63.286	29,526,570
2025-07-16	59.580	63.080	58.300	60.710	60.601	22,639,510
2025-07-15	57.160	59.990	56.010	59.010	58.904	25,343,340
2025-07-14	56.780	62.880	55.000	55.150	55.051	31,554,301
2025-07-11	52.350	55.350	52.350	54.320	54.222	19,285,461
2025-07-10	50.960	53.850	50.960	52.350	52.256	17,489,891
2025-07-09	52.300	53.430	51.020	51.300	51.208	11,703,360
2025-07-08	49.960	53.300	49.960	52.320	52.226	16,914,910
2025-07-07	49.900	50.900	49.060	49.730	49.640	9,748,670
2025-07-04	48.030	51.500	47.800	50.500	50.409	13,567,880
2025-07-03	48.810	49.430	47.860	47.900	47.814	8,119,668
2025-07-02	51.150	51.350	48.480	48.920	48.832	9,684,553
2025-07-01	50.840	52.160	50.050	51.400	51.307	10,524,980
2025-06-30	48.400	51.470	48.200	51.100	51.008	15,012,600
2025-06-27	48.460	49.700	48.140	48.200	48.113	8,981,614
2025-06-26	49.630	51.330	48.410	48.470	48.383	14,381,000
2025-06-25	48.000	50.660	47.500	49.700	49.611	23,042,750
2025-06-24	44.440	45.880	43.730	45.470	45.388	7,628,373
2025-06-23	43.010	45.280	42.930	45.050	44.969	7,593,463
2025-06-20	43.490	43.960	42.820	43.000	42.923	3,408,037
2025-06-19	44.510	44.510	43.150	43.670	43.591	4,533,320
2025-06-18	44.320	44.880	43.910	44.670	44.590	4,190,649
2025-06-17	44.160	45.440	43.900	44.400	44.320	4,098,895
2025-06-16	43.110	45.030	42.520	44.410	44.330	8,770,699
2025-06-13	43.150	43.600	42.500	43.210	43.132	10,042,920
2025-06-12	43.800	43.800	42.890	42.920	42.843	5,111,993
2025-06-11	44.000	44.260	43.400	43.850	43.771	5,144,202
2025-06-10	44.720	45.290	43.880	43.930	43.851	5,960,139
2025-06-09	45.500	46.250	44.160	44.980	44.899	7,159,815
2025-06-06	45.300	46.500	45.080	45.320	45.238	4,143,215
2025-06-05	45.250	45.890	44.430	45.280	45.199	4,244,425
2025-06-04	45.350	46.090	44.900	45.250	45.169	4,006,425
2025-06-03	44.960	45.450	44.390	45.150	45.069	4,109,387
2025-05-30	44.460	45.500	43.970	44.790	44.709	6,263,727
2025-05-29	43.500	44.750	43.500	44.590	44.380	4,838,881
2025-05-28	44.020	44.240	43.430	43.680	43.474	3,985,837
2025-05-27	44.910	45.100	43.520	44.100	43.892	5,033,140
2025-05-26	42.990	44.580	42.900	44.340	44.131	8,019,720
2025-05-23	45.120	45.580	42.880	43.000	42.797	10,096,800
2025-05-22	45.780	46.440	45.010	45.130	44.917	3,739,676
2025-05-21	45.150	46.140	44.970	45.950	45.734	4,153,412
2025-05-20	44.550	45.500	44.060	45.310	45.097	5,327,672
2025-05-19	44.430	45.320	44.110	44.480	44.271	4,964,104
2025-05-16	44.290	45.270	44.120	44.440	44.231	4,961,478
2025-05-15	46.050	46.160	44.060	44.490	44.280	9,264,885
2025-05-14	45.680	47.000	45.400	46.180	45.962	8,283,561
2025-05-13	48.050	48.260	45.120	45.690	45.475	11,601,770
2025-05-12	47.730	49.790	46.910	48.020	47.794	11,474,090
2025-05-09	49.590	49.900	46.800	47.790	47.565	8,662,426
2025-05-08	49.690	50.410	48.230	49.630	49.396	8,057,725
2025-05-07	49.150	52.000	49.150	49.990	49.755	9,794,581
2025-05-06	48.150	49.260	47.640	48.770	48.540	6,371,546
2025-04-30	49.100	49.280	47.820	48.250	48.023	4,582,440
2025-04-29	47.980	49.500	47.680	49.100	48.869	4,572,105

← NewerPage 6 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.