Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,729.29 -926.27 (-1.50%) CMC Crypto 200
1,268.46 -15.37 (-1.20%)
Hubei Feilihua Quartz Glass Co., Ltd. (300395.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 30.86 | 31.40 | 29.57 | 30.75 | 30.75 | 5,578,516 |
| 27 Jun 2024 | 30.61 | 30.61 | 29.59 | 29.80 | 29.80 | 4,563,930 |
| 26 Jun 2024 | 30.00 | 30.86 | 29.60 | 30.70 | 30.70 | 4,332,548 |
| 25 Jun 2024 | 30.82 | 30.94 | 29.70 | 29.95 | 29.95 | 4,926,900 |
| 24 Jun 2024 | 31.30 | 31.63 | 30.64 | 30.75 | 30.75 | 4,471,900 |
| 21 Jun 2024 | 30.86 | 31.71 | 30.62 | 31.42 | 31.42 | 5,043,498 |
| 20 Jun 2024 | 31.82 | 32.13 | 30.83 | 30.87 | 30.87 | 7,340,398 |
| 19 Jun 2024 | 32.78 | 32.95 | 31.64 | 31.67 | 31.67 | 7,241,859 |
| 18 Jun 2024 | 33.95 | 33.96 | 32.74 | 32.88 | 32.88 | 5,531,230 |
| 17 Jun 2024 | 32.78 | 33.99 | 32.65 | 33.86 | 33.86 | 4,974,320 |
| 14 Jun 2024 | 34.07 | 34.13 | 33.00 | 33.25 | 33.25 | 7,445,566 |
| 13 Jun 2024 | 34.09 | 34.84 | 33.80 | 34.29 | 34.29 | 6,053,300 |
| 12 Jun 2024 | 33.71 | 35.21 | 33.53 | 33.88 | 33.88 | 8,901,250 |
| 11 Jun 2024 | 32.39 | 34.24 | 31.88 | 33.99 | 33.99 | 9,907,958 |
| 07 Jun 2024 | 33.35 | 33.68 | 32.09 | 32.40 | 32.40 | 9,885,433 |
| 06 Jun 2024 | 33.86 | 34.95 | 32.85 | 33.13 | 33.13 | 11,537,828 |
| 05 Jun 2024 | 34.40 | 36.18 | 33.96 | 34.10 | 34.10 | 14,588,310 |
| 04 Jun 2024 | 32.60 | 35.15 | 32.36 | 34.52 | 34.52 | 13,802,892 |
| 03 Jun 2024 | 32.06 | 32.96 | 31.55 | 32.93 | 32.93 | 10,287,784 |
| 31 May 2024 | 31.28 | 33.06 | 31.22 | 32.15 | 32.15 | 12,006,479 |
| 31 May 2024 | 0.21 Dividend | |||||
| 30 May 2024 | 30.90 | 32.08 | 30.82 | 31.56 | 31.35 | 6,902,043 |
| 29 May 2024 | 31.40 | 31.62 | 30.62 | 31.15 | 30.94 | 6,388,586 |
| 28 May 2024 | 30.70 | 32.49 | 30.40 | 31.45 | 31.24 | 10,302,406 |
| 27 May 2024 | 30.10 | 31.04 | 28.84 | 30.88 | 30.67 | 9,633,236 |
| 24 May 2024 | 30.74 | 31.17 | 29.82 | 29.91 | 29.71 | 5,935,058 |
| 23 May 2024 | 31.07 | 32.51 | 30.81 | 30.85 | 30.64 | 9,866,219 |
| 22 May 2024 | 31.35 | 31.75 | 30.69 | 31.47 | 31.26 | 6,947,808 |
| 21 May 2024 | 31.00 | 32.10 | 30.83 | 31.49 | 31.28 | 10,618,648 |
| 20 May 2024 | 30.85 | 31.81 | 30.33 | 31.36 | 31.15 | 14,957,336 |
| 17 May 2024 | 28.71 | 30.39 | 28.54 | 30.31 | 30.11 | 10,370,108 |
| 16 May 2024 | 29.75 | 29.98 | 28.69 | 28.87 | 28.68 | 9,201,998 |
| 15 May 2024 | 29.51 | 30.10 | 29.18 | 29.72 | 29.52 | 5,026,064 |
| 14 May 2024 | 29.57 | 30.27 | 29.42 | 29.65 | 29.45 | 5,462,060 |
| 13 May 2024 | 30.60 | 30.90 | 29.32 | 29.61 | 29.41 | 11,238,992 |
| 10 May 2024 | 30.97 | 31.25 | 30.35 | 30.93 | 30.72 | 9,323,751 |
| 09 May 2024 | 29.19 | 31.29 | 29.10 | 31.08 | 30.87 | 17,313,735 |
| 08 May 2024 | 30.26 | 30.26 | 29.11 | 29.18 | 28.99 | 9,778,876 |
| 07 May 2024 | 28.80 | 30.66 | 28.53 | 30.25 | 30.05 | 16,667,952 |
| 06 May 2024 | 27.31 | 29.09 | 27.31 | 28.68 | 28.49 | 13,332,934 |
| 30 Apr 2024 | 27.87 | 27.98 | 26.82 | 26.91 | 26.73 | 8,706,012 |
| 29 Apr 2024 | 25.80 | 27.98 | 25.30 | 27.81 | 27.62 | 14,159,274 |
| 26 Apr 2024 | 26.28 | 27.09 | 26.26 | 26.48 | 26.30 | 11,221,167 |
| 25 Apr 2024 | 27.80 | 27.88 | 26.43 | 26.47 | 26.29 | 9,150,065 |
| 24 Apr 2024 | 27.76 | 28.18 | 27.50 | 27.98 | 27.79 | 6,175,207 |
| 23 Apr 2024 | 28.40 | 28.40 | 27.33 | 27.39 | 27.21 | 7,077,627 |
| 22 Apr 2024 | 26.80 | 28.87 | 26.26 | 28.46 | 28.27 | 11,458,011 |
| 19 Apr 2024 | 26.76 | 27.43 | 26.54 | 26.70 | 26.52 | 5,950,491 |
| 18 Apr 2024 | 27.13 | 27.50 | 26.39 | 26.99 | 26.81 | 5,284,761 |
| 17 Apr 2024 | 26.60 | 27.42 | 26.56 | 27.18 | 27.00 | 6,236,954 |
| 16 Apr 2024 | 26.82 | 27.53 | 26.30 | 26.32 | 26.14 | 4,844,723 |
| 15 Apr 2024 | 27.00 | 27.50 | 26.25 | 27.21 | 27.03 | 6,604,183 |
| 12 Apr 2024 | 27.42 | 27.86 | 27.13 | 27.20 | 27.02 | 4,128,142 |
| 11 Apr 2024 | 27.47 | 27.72 | 27.10 | 27.30 | 27.12 | 5,076,843 |
| 10 Apr 2024 | 28.15 | 28.16 | 27.17 | 27.51 | 27.33 | 4,768,654 |
| 09 Apr 2024 | 27.97 | 28.28 | 27.73 | 28.07 | 27.88 | 3,486,278 |
| 08 Apr 2024 | 28.69 | 28.75 | 27.68 | 27.73 | 27.55 | 5,935,813 |
| 03 Apr 2024 | 28.95 | 29.20 | 28.49 | 28.88 | 28.69 | 4,372,991 |
| 02 Apr 2024 | 29.90 | 29.91 | 28.81 | 29.05 | 28.86 | 6,589,652 |
| 01 Apr 2024 | 29.98 | 30.32 | 29.20 | 29.86 | 29.66 | 6,974,177 |
| 29 Mar 2024 | 29.21 | 30.09 | 29.00 | 29.60 | 29.40 | 4,288,500 |
| 28 Mar 2024 | 28.70 | 29.60 | 28.70 | 29.21 | 29.02 | 7,145,245 |
| 27 Mar 2024 | 30.60 | 30.75 | 28.90 | 28.90 | 28.71 | 6,381,884 |
| 26 Mar 2024 | 30.28 | 30.98 | 30.20 | 30.81 | 30.60 | 4,976,451 |
| 25 Mar 2024 | 30.95 | 31.10 | 30.26 | 30.28 | 30.08 | 4,937,543 |
| 22 Mar 2024 | 32.06 | 32.10 | 30.90 | 30.95 | 30.74 | 5,069,227 |
| 21 Mar 2024 | 32.37 | 32.52 | 31.80 | 32.09 | 31.88 | 4,862,332 |
| 20 Mar 2024 | 31.70 | 32.96 | 31.53 | 32.42 | 32.20 | 7,491,993 |
| 19 Mar 2024 | 32.50 | 32.50 | 31.73 | 31.86 | 31.65 | 5,600,218 |
| 18 Mar 2024 | 30.65 | 32.39 | 30.50 | 32.37 | 32.15 | 11,618,479 |
| 15 Mar 2024 | 30.89 | 31.28 | 30.14 | 30.63 | 30.43 | 4,641,472 |
| 14 Mar 2024 | 31.29 | 31.58 | 30.58 | 30.90 | 30.69 | 6,400,233 |
| 13 Mar 2024 | 30.65 | 31.84 | 30.23 | 31.34 | 31.13 | 9,186,401 |
| 12 Mar 2024 | 30.41 | 30.76 | 29.97 | 30.62 | 30.42 | 7,606,911 |
| 11 Mar 2024 | 29.57 | 30.17 | 28.97 | 30.13 | 29.93 | 7,798,311 |
| 08 Mar 2024 | 29.19 | 29.85 | 29.18 | 29.50 | 29.30 | 4,915,685 |
| 07 Mar 2024 | 30.30 | 30.47 | 29.17 | 29.18 | 28.99 | 4,915,750 |
| 06 Mar 2024 | 30.51 | 30.97 | 29.91 | 30.32 | 30.12 | 5,008,795 |
| 05 Mar 2024 | 30.46 | 31.40 | 30.26 | 30.76 | 30.56 | 7,462,308 |
| 04 Mar 2024 | 31.40 | 31.46 | 30.22 | 30.61 | 30.41 | 8,307,501 |
| 01 Mar 2024 | 30.22 | 31.36 | 30.09 | 31.27 | 31.06 | 10,065,756 |
| 29 Feb 2024 | 28.35 | 30.45 | 28.22 | 29.99 | 29.79 | 11,819,675 |
| 28 Feb 2024 | 30.20 | 30.70 | 28.86 | 28.91 | 28.72 | 10,691,555 |
| 27 Feb 2024 | 29.15 | 29.88 | 28.83 | 29.86 | 29.66 | 7,624,966 |
| 26 Feb 2024 | 28.72 | 29.68 | 28.33 | 29.15 | 28.96 | 8,684,697 |
| 23 Feb 2024 | 28.47 | 28.79 | 27.95 | 28.74 | 28.55 | 7,310,371 |
| 22 Feb 2024 | 28.22 | 28.46 | 27.91 | 28.42 | 28.23 | 5,680,805 |
| 21 Feb 2024 | 28.24 | 29.08 | 27.75 | 28.20 | 28.01 | 7,133,450 |
| 20 Feb 2024 | 28.13 | 28.59 | 27.91 | 28.42 | 28.23 | 6,178,390 |
| 19 Feb 2024 | 28.50 | 29.20 | 27.87 | 28.32 | 28.13 | 10,748,492 |
| 08 Feb 2024 | 28.91 | 30.77 | 28.16 | 28.49 | 28.30 | 14,224,017 |
| 07 Feb 2024 | 27.00 | 28.92 | 26.51 | 28.89 | 28.70 | 17,440,861 |
| 06 Feb 2024 | 22.86 | 27.30 | 22.58 | 27.09 | 26.91 | 13,608,258 |
| 05 Feb 2024 | 23.45 | 23.81 | 21.73 | 22.95 | 22.80 | 11,041,800 |
| 02 Feb 2024 | 24.96 | 25.24 | 22.98 | 23.73 | 23.57 | 6,491,650 |
| 01 Feb 2024 | 25.20 | 25.56 | 24.66 | 24.99 | 24.82 | 5,293,609 |
| 31 Jan 2024 | 25.84 | 26.15 | 25.17 | 25.20 | 25.03 | 5,615,000 |
| 30 Jan 2024 | 26.53 | 26.94 | 25.70 | 25.79 | 25.62 | 5,495,130 |
| 29 Jan 2024 | 27.21 | 27.60 | 26.40 | 26.50 | 26.32 | 5,376,200 |
| 26 Jan 2024 | 27.63 | 27.90 | 27.15 | 27.19 | 27.01 | 5,896,650 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.