Hubei Feilihua Quartz Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	44.280	44.880	43.400	44.000	43.793	5,263,700
2024-10-29	44.150	45.490	43.630	43.880	43.673	9,245,251
2024-10-28	45.880	46.000	43.830	44.150	43.942	8,866,808
2024-10-25	45.020	45.800	44.560	45.260	45.047	6,257,817
2024-10-24	46.440	46.960	43.410	45.010	44.798	13,158,960
2024-10-23	45.960	47.840	45.310	46.970	46.749	16,094,090
2024-10-22	45.890	46.980	43.910	46.290	46.072	18,366,570
2024-10-21	46.110	49.340	45.530	45.890	45.674	20,784,119
2024-10-18	41.900	46.280	41.420	44.770	44.559	15,287,770
2024-10-17	41.620	43.680	41.400	42.200	42.001	9,067,360
2024-10-16	40.290	42.650	40.150	41.400	41.205	8,564,488
2024-10-15	41.510	44.850	41.260	41.600	41.404	18,992,119
2024-10-14	40.000	42.560	39.330	42.070	41.872	16,426,529
2024-10-11	41.550	41.930	39.200	39.880	39.692	11,317,250
2024-10-10	45.790	45.790	42.010	42.200	42.001	17,599,529
2024-10-09	45.440	47.780	42.700	44.700	44.489	27,905,061
2024-10-08	51.500	51.500	43.090	47.790	47.565	33,580,551
2024-09-30	37.490	43.430	36.810	42.930	42.728	16,200,100
2024-09-27	36.050	36.630	34.300	36.390	36.219	14,179,900
2024-09-26	31.140	36.530	31.110	35.200	35.034	14,271,890
2024-09-25	30.500	31.380	30.310	31.200	31.053	9,100,530
2024-09-24	29.480	30.460	28.810	30.380	30.237	4,937,287
2024-09-23	29.000	30.120	28.970	29.450	29.311	3,370,859
2024-09-20	29.000	29.270	28.560	29.030	28.893	2,783,465
2024-09-19	28.730	29.600	28.420	29.110	28.973	4,697,525
2024-09-18	28.800	29.280	27.870	28.620	28.485	4,425,108
2024-09-13	29.960	30.180	28.520	28.570	28.435	5,799,871
2024-09-12	30.990	31.250	29.850	29.940	29.799	4,056,275
2024-09-11	30.820	31.100	30.600	31.070	30.924	2,628,625
2024-09-10	31.140	31.690	30.450	31.020	30.874	2,622,150
2024-09-09	30.400	31.800	30.310	31.150	31.003	5,442,680
2024-09-06	31.540	31.750	30.500	30.670	30.526	3,779,236
2024-09-05	31.760	32.180	31.350	31.530	31.382	3,352,248
2024-09-04	31.650	32.110	31.500	31.830	31.680	2,440,200
2024-09-03	31.160	32.200	31.160	31.800	31.650	5,756,943
2024-09-02	31.490	32.650	31.280	31.340	31.192	6,543,793
2024-08-30	31.070	32.320	30.700	31.500	31.352	5,952,538
2024-08-29	30.600	31.560	29.940	31.070	30.924	5,590,688
2024-08-28	28.800	30.570	28.700	30.480	30.336	5,254,388
2024-08-27	28.770	29.440	28.550	28.870	28.734	2,452,850
2024-08-26	29.000	29.660	28.640	28.880	28.744	4,101,790
2024-08-23	28.680	29.450	27.810	29.080	28.943	6,894,682
2024-08-22	28.450	29.270	27.910	29.080	28.943	5,349,815
2024-08-21	28.870	29.130	28.440	28.500	28.366	2,482,799
2024-08-20	29.360	29.530	28.760	28.950	28.814	3,890,451
2024-08-19	29.450	29.980	29.260	29.400	29.262	3,150,607
2024-08-16	29.540	30.150	29.320	29.520	29.381	3,327,386
2024-08-15	29.590	29.670	28.950	29.540	29.401	6,899,416
2024-08-14	30.330	30.340	29.000	29.610	29.471	5,318,885
2024-08-13	30.400	30.680	29.900	30.320	30.177	3,306,927
2024-08-12	30.970	31.100	30.190	30.420	30.277	5,373,996
2024-08-09	31.680	32.030	31.060	31.100	30.954	3,405,895
2024-08-08	32.310	32.330	31.320	31.670	31.521	3,890,235
2024-08-07	32.290	33.150	31.980	32.580	32.427	4,734,700
2024-08-06	32.000	32.470	31.480	32.260	32.108	6,943,877
2024-08-05	31.750	32.790	31.480	31.660	31.511	6,691,573
2024-08-02	32.710	33.400	31.530	31.720	31.571	7,946,410
2024-08-01	33.000	33.900	32.710	32.950	32.795	8,055,856
2024-07-31	32.500	33.770	32.340	33.150	32.994	7,948,859
2024-07-30	32.710	33.500	31.940	32.720	32.566	5,658,280

← NewerPage 9 of 21 · 1,219 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.