Hubei Fuxing Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.410	4.450	4.340	4.400	3.130	21,191,014
2023-10-30	4.380	4.420	4.320	4.370	3.108	25,113,691
2023-10-27	4.280	4.390	4.270	4.380	3.115	22,318,403
2023-10-26	4.340	4.350	4.260	4.310	3.066	26,073,208
2023-10-25	4.350	4.490	4.340	4.410	3.137	28,245,266
2023-10-24	4.220	4.340	4.200	4.340	3.087	19,181,020
2023-10-23	4.240	4.250	4.150	4.170	2.966	16,881,614
2023-10-20	4.220	4.320	4.180	4.250	3.023	15,047,302
2023-10-19	4.220	4.300	4.200	4.220	3.002	12,423,049
2023-10-18	4.330	4.330	4.230	4.240	3.016	14,435,400
2023-10-17	4.360	4.370	4.290	4.340	3.087	16,756,320
2023-10-16	4.330	4.370	4.300	4.350	3.094	12,381,789
2023-10-13	4.370	4.370	4.300	4.320	3.073	12,019,222
2023-10-12	4.370	4.420	4.340	4.390	3.122	11,998,908
2023-10-11	4.350	4.380	4.310	4.340	3.087	13,494,040
2023-10-10	4.410	4.430	4.340	4.350	3.094	10,711,680
2023-10-09	4.500	4.500	4.370	4.400	3.130	23,009,557
2023-09-28	4.490	4.530	4.480	4.490	3.194	13,435,100
2023-09-27	4.490	4.550	4.480	4.490	3.194	15,937,409
2023-09-26	4.510	4.550	4.490	4.500	3.201	15,264,699
2023-09-25	4.640	4.640	4.480	4.490	3.194	25,477,869
2023-09-22	4.610	4.660	4.600	4.660	3.314	16,746,800
2023-09-21	4.600	4.660	4.590	4.620	3.286	14,192,295
2023-09-20	4.650	4.680	4.590	4.610	3.279	16,968,541
2023-09-19	4.580	4.660	4.560	4.590	3.265	16,508,725
2023-09-18	4.690	4.690	4.570	4.600	3.272	21,638,961
2023-09-15	4.690	4.740	4.650	4.690	3.336	30,170,788
2023-09-14	4.650	4.800	4.600	4.690	3.336	46,064,407
2023-09-13	4.610	4.700	4.590	4.670	3.322	31,347,124
2023-09-12	4.580	4.640	4.550	4.600	3.272	15,904,698
2023-09-11	4.640	4.650	4.550	4.590	3.265	23,100,000
2023-09-08	4.600	4.630	4.520	4.600	3.272	25,505,900
2023-09-07	4.630	4.750	4.580	4.600	3.272	36,458,093
2023-09-06	4.570	4.650	4.520	4.630	3.293	37,044,260
2023-09-05	4.810	4.830	4.540	4.560	3.243	48,266,820
2023-09-04	4.810	4.950	4.800	4.860	3.457	34,407,401
2023-09-01	4.860	4.880	4.700	4.730	3.364	36,282,355
2023-08-31	5.070	5.090	4.770	4.790	3.407	43,259,498
2023-08-30	5.250	5.250	5.060	5.080	3.613	38,724,351
2023-08-29	5.050	5.280	5.010	5.260	3.741	57,950,464
2023-08-28	5.120	5.260	5.040	5.110	3.635	70,883,016
2023-08-25	4.720	4.860	4.710	4.790	3.407	30,466,380
2023-08-24	4.780	4.810	4.670	4.720	3.357	20,353,060
2023-08-23	4.810	4.860	4.760	4.760	3.386	21,305,620
2023-08-22	4.830	4.880	4.780	4.820	3.428	25,686,470
2023-08-21	4.960	4.970	4.810	4.830	3.435	27,433,140
2023-08-18	4.990	5.100	4.880	4.890	3.478	32,096,089
2023-08-17	4.990	5.020	4.910	5.000	3.556	27,240,620
2023-08-16	4.950	5.090	4.880	5.000	3.556	33,484,770
2023-08-15	5.010	5.020	4.890	4.930	3.506	25,394,198
2023-08-14	4.980	5.050	4.930	5.000	3.556	37,133,913
2023-08-11	5.190	5.280	5.080	5.100	3.627	50,236,900
2023-08-10	5.110	5.260	5.100	5.130	3.649	41,240,869
2023-08-09	5.150	5.290	5.060	5.100	3.627	46,861,749
2023-08-08	5.170	5.220	5.080	5.110	3.635	39,898,203
2023-08-07	5.250	5.260	5.110	5.150	3.663	68,268,949
2023-08-04	5.510	5.540	5.300	5.350	3.805	87,903,638
2023-08-03	5.360	5.500	5.240	5.450	3.876	119,001,604
2023-08-02	5.330	5.610	5.330	5.430	3.862	153,189,486
2023-08-01	5.200	5.600	5.170	5.320	3.784	177,035,693

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-08	0.0140 CNY
2023-07-31	0.0300 CNY
2021-07-23	0.0500 CNY
2020-07-13	0.1000 CNY
2019-07-17	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.