Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	47.250	49.260	47.120	48.010	47.784	6,825,737
2025-04-25	47.880	48.280	46.420	47.120	46.898	6,045,902
2025-04-24	47.950	48.440	47.190	47.970	47.744	3,413,081
2025-04-23	48.810	48.900	47.000	47.950	47.724	5,266,001
2025-04-22	48.400	49.660	47.820	48.600	48.371	5,298,753
2025-04-21	47.310	49.480	46.800	48.670	48.441	6,254,430
2025-04-18	46.810	48.880	46.800	47.670	47.445	5,805,417
2025-04-17	46.410	49.500	46.300	47.380	47.157	8,104,909
2025-04-16	45.910	47.180	45.150	46.900	46.679	9,344,052
2025-04-15	47.450	47.890	44.910	45.910	45.694	13,681,920
2025-04-14	48.800	50.650	46.800	48.000	47.774	18,092,150
2025-04-11	51.150	55.360	47.580	48.490	48.262	21,436,150
2025-04-10	48.400	51.500	47.000	51.260	51.019	13,765,430
2025-04-09	44.880	49.600	43.880	48.610	48.381	10,076,580
2025-04-08	46.010	46.590	44.040	45.260	45.047	8,319,173
2025-04-07	45.770	47.390	42.220	46.000	45.783	12,598,620
2025-04-03	46.110	47.470	45.640	46.920	46.699	6,705,037
2025-04-02	46.700	46.920	45.600	46.110	45.893	4,014,800
2025-04-01	44.810	47.600	44.640	46.650	46.430	9,729,386
2025-03-31	44.610	45.360	43.880	44.710	44.499	3,744,166
2025-03-28	45.000	45.600	44.490	44.650	44.440	3,054,894
2025-03-27	45.360	46.000	44.500	44.670	44.460	4,488,563
2025-03-26	45.240	46.280	44.770	45.300	45.087	6,075,753
2025-03-25	43.400	46.100	43.000	45.300	45.087	11,341,500
2025-03-24	43.870	44.960	42.740	43.480	43.275	8,952,398
2025-03-21	45.510	46.700	43.650	44.020	43.813	7,484,149
2025-03-20	44.620	46.550	44.000	45.550	45.335	9,144,796
2025-03-19	44.450	45.600	44.300	44.460	44.251	7,386,950
2025-03-18	44.910	45.870	44.260	44.410	44.201	9,133,560
2025-03-17	46.640	46.640	44.600	44.940	44.728	12,802,370
2025-03-14	47.400	47.420	45.500	46.420	46.201	8,874,490
2025-03-13	46.960	47.800	45.900	46.880	46.659	8,241,889
2025-03-12	48.000	50.050	46.500	46.730	46.510	13,775,400
2025-03-11	46.070	48.390	45.630	47.500	47.276	12,187,780
2025-03-10	45.440	48.500	45.440	46.550	46.331	14,063,970
2025-03-07	45.000	47.770	44.050	45.060	44.848	15,420,280
2025-03-06	44.160	45.500	43.890	45.180	44.967	9,814,204
2025-03-05	43.710	45.490	43.300	44.180	43.972	9,513,601
2025-03-04	41.560	44.590	41.190	43.800	43.594	14,407,150
2025-03-03	40.920	42.560	40.920	41.660	41.464	8,482,658
2025-02-28	42.440	43.070	40.540	40.770	40.578	6,963,760
2025-02-27	42.920	43.200	42.000	42.760	42.559	8,076,843
2025-02-26	41.310	43.950	41.310	43.080	42.877	12,692,760
2025-02-25	41.640	42.360	40.800	41.310	41.115	9,407,259
2025-02-24	40.850	42.300	40.100	41.900	41.703	12,039,040
2025-02-21	40.700	41.080	40.000	40.880	40.687	8,894,025
2025-02-20	38.000	41.130	38.000	40.800	40.608	22,015,490
2025-02-19	35.140	38.130	35.090	37.860	37.682	19,381,461
2025-02-18	35.620	36.060	34.970	35.160	34.994	6,409,383
2025-02-17	35.450	36.420	35.180	35.740	35.572	9,174,603
2025-02-14	35.750	36.150	35.240	35.470	35.303	8,478,358
2025-02-13	36.330	37.020	35.720	35.760	35.592	10,440,200
2025-02-12	36.500	36.780	35.890	36.320	36.149	10,759,750
2025-02-11	38.130	38.130	36.650	36.770	36.597	10,562,400
2025-02-10	37.200	38.470	36.630	38.280	38.100	11,870,520
2025-02-07	37.670	38.380	36.760	37.130	36.955	11,254,860
2025-02-06	36.370	39.190	36.010	37.750	37.572	9,253,339
2025-02-05	37.840	37.930	36.310	36.530	36.358	5,844,850
2025-01-27	38.240	38.390	37.360	37.500	37.323	3,141,404
2025-01-24	38.000	38.940	37.570	38.120	37.940	5,990,350

← NewerPage 7 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.