Hubei Feilihua Quartz Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 73.890 | 77.090 | 70.500 | 76.810 | 76.810 | 15,034,683 |
| 2026-10-22 | 78.790 | 79.630 | 74.710 | 74.920 | 74.920 | 12,130,975 |
| 2026-10-21 | 78.010 | 81.130 | 77.390 | 78.830 | 78.830 | 12,090,230 |
| 2026-10-20 | 74.800 | 79.600 | 74.660 | 77.390 | 77.390 | 14,310,272 |
| 2026-10-19 | 75.550 | 76.660 | 72.710 | 75.470 | 75.470 | 12,069,560 |
| 2026-10-16 | 77.760 | 78.050 | 75.610 | 76.270 | 76.270 | 12,471,688 |
| 2026-10-15 | 74.960 | 76.860 | 74.420 | 74.820 | 74.820 | 12,459,526 |
| 2026-10-14 | 79.040 | 82.000 | 78.300 | 78.650 | 78.650 | 10,150,525 |
| 2026-10-13 | 76.000 | 80.790 | 74.710 | 80.060 | 80.060 | 15,117,095 |
| 2026-10-12 | 82.370 | 82.990 | 78.000 | 79.080 | 79.080 | 14,598,598 |
| 2026-10-09 | 88.550 | 89.000 | 81.060 | 83.510 | 83.510 | 21,660,107 |
| 2026-10-08 | 96.010 | 97.000 | 88.450 | 90.440 | 90.440 | 18,441,166 |
| 2026-09-30 | 96.390 | 97.790 | 94.770 | 94.920 | 94.920 | 21,157,951 |
| 2026-09-29 | 88.170 | 93.960 | 87.510 | 92.700 | 92.700 | 17,681,256 |
| 2026-09-28 | 95.090 | 95.300 | 87.480 | 88.490 | 88.490 | 18,253,328 |
| 2026-09-24 | 98.460 | 99.970 | 94.800 | 95.560 | 95.560 | 16,729,123 |
| 2026-09-23 | 96.080 | 99.880 | 95.940 | 98.460 | 98.460 | 22,759,508 |
Page 1 of 1 · 17 trading days
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.