Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	39.080	39.600	38.020	38.080	37.901	7,349,611
2025-01-22	38.870	39.340	38.360	38.850	38.667	4,765,638
2025-01-21	40.470	40.470	38.500	39.270	39.085	5,961,966
2025-01-20	40.570	40.990	39.800	40.150	39.961	5,037,509
2025-01-17	38.810	41.260	38.800	40.580	40.389	8,801,061
2025-01-16	39.110	39.680	38.700	39.040	38.856	5,096,843
2025-01-15	40.000	40.110	38.840	39.020	38.836	5,255,272
2025-01-14	38.600	40.680	38.210	39.960	39.772	7,943,739
2025-01-13	38.010	39.660	37.830	38.600	38.418	5,621,817
2025-01-10	39.250	40.890	38.220	38.300	38.120	9,272,800
2025-01-09	37.290	39.860	36.760	39.300	39.115	10,850,770
2025-01-08	37.020	37.790	36.000	37.340	37.164	6,225,535
2025-01-07	35.750	37.400	35.510	37.200	37.025	8,256,357
2025-01-06	36.090	36.650	34.970	35.770	35.602	7,216,225
2025-01-03	36.330	37.600	35.950	36.110	35.940	7,732,058
2025-01-02	37.450	37.910	35.850	36.180	36.010	7,315,324
2024-12-31	39.110	39.110	36.900	37.610	37.433	11,500,690
2024-12-30	39.190	39.990	38.750	39.020	38.836	7,100,507
2024-12-27	39.790	40.000	38.850	39.260	39.075	7,901,450
2024-12-26	38.600	40.200	38.580	39.200	39.015	7,631,018
2024-12-25	38.670	38.670	37.450	38.370	38.189	8,943,974
2024-12-24	39.110	39.570	37.910	38.730	38.548	9,569,473
2024-12-23	41.970	42.080	39.030	39.180	38.995	13,002,990
2024-12-20	42.660	43.470	41.700	42.080	41.882	8,438,447
2024-12-19	42.470	43.000	41.650	42.920	42.718	6,081,547
2024-12-18	41.920	43.480	41.260	43.120	42.917	10,491,930
2024-12-17	41.400	42.480	40.700	42.060	41.862	7,226,400
2024-12-16	41.570	42.180	40.410	41.500	41.305	6,672,820
2024-12-13	41.840	42.090	40.580	41.860	41.663	9,558,588
2024-12-12	41.690	42.960	41.200	42.070	41.872	15,870,700
2024-12-11	40.060	40.520	39.480	39.720	39.533	6,841,846
2024-12-10	41.370	41.400	39.870	40.110	39.921	9,077,689
2024-12-09	41.790	42.000	39.600	39.780	39.593	11,739,180
2024-12-06	41.750	42.670	41.140	41.820	41.623	6,469,450
2024-12-05	40.550	42.550	40.470	41.740	41.543	7,242,142
2024-12-04	42.080	42.120	40.440	40.860	40.668	5,696,264
2024-12-03	41.600	42.660	41.450	41.790	41.593	7,169,443
2024-12-02	42.010	42.760	41.400	41.550	41.354	8,687,700
2024-11-29	41.400	43.110	41.360	42.080	41.882	10,008,670
2024-11-28	41.160	43.550	41.160	42.100	41.902	16,818,260
2024-11-27	38.830	40.990	38.340	40.420	40.230	9,964,559
2024-11-26	37.930	39.710	37.570	39.220	39.035	10,899,070
2024-11-25	38.270	38.950	36.900	37.670	37.493	9,451,424
2024-11-22	39.810	40.990	38.280	38.370	38.189	7,208,953
2024-11-21	40.020	40.300	38.830	39.810	39.623	6,395,300
2024-11-20	39.000	40.700	38.560	40.080	39.891	10,520,610
2024-11-19	39.880	40.150	38.130	39.060	38.876	11,229,170
2024-11-18	40.150	41.320	39.200	39.600	39.413	9,048,541
2024-11-15	41.830	42.180	40.400	40.530	40.339	11,576,380
2024-11-14	45.150	46.090	41.400	41.600	41.404	18,950,760
2024-11-13	44.190	46.040	43.990	45.010	44.798	12,309,290
2024-11-12	44.180	47.000	44.180	44.630	44.420	24,141,131
2024-11-11	45.000	45.690	43.370	43.810	43.604	18,845,939
2024-11-08	41.990	46.010	41.960	44.200	43.992	18,340,949
2024-11-07	40.400	42.180	39.980	41.950	41.752	18,190,141
2024-11-06	44.710	44.920	40.550	40.870	40.678	24,380,510
2024-11-05	42.320	44.700	41.700	44.130	43.922	13,865,020
2024-11-04	40.800	42.380	40.440	42.320	42.121	8,514,264
2024-11-01	41.980	42.320	40.580	40.770	40.578	11,067,050
2024-10-31	43.690	43.860	41.280	41.980	41.782	14,862,350

← NewerPage 8 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.