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
2023-07-31	5.190	5.490	5.160	5.300	3.770	195,169,146
2023-07-28	5.390	5.390	5.060	5.220	3.691	238,919,462
2023-07-27	4.810	5.350	4.760	5.350	3.783	114,688,784
2023-07-26	4.870	4.980	4.830	4.860	3.437	77,760,237
2023-07-25	4.700	4.900	4.700	4.850	3.430	93,748,981
2023-07-24	4.810	4.810	4.620	4.680	3.310	95,835,894
2023-07-21	4.500	4.620	4.490	4.580	3.239	37,795,240
2023-07-20	4.450	4.600	4.440	4.520	3.196	33,572,648
2023-07-19	4.360	4.490	4.350	4.460	3.154	20,345,134
2023-07-18	4.340	4.380	4.300	4.380	3.097	12,043,453
2023-07-17	4.260	4.340	4.220	4.340	3.069	12,669,160
2023-07-14	4.300	4.310	4.260	4.270	3.020	10,151,114
2023-07-13	4.280	4.320	4.270	4.310	3.048	10,235,142
2023-07-12	4.370	4.380	4.270	4.280	3.027	19,244,923
2023-07-11	4.440	4.450	4.370	4.380	3.097	12,939,934
2023-07-10	4.400	4.420	4.360	4.400	3.112	15,533,134
2023-07-07	4.350	4.440	4.340	4.390	3.104	21,892,749
2023-07-06	4.300	4.390	4.280	4.370	3.090	22,997,459
2023-07-05	4.220	4.350	4.190	4.300	3.041	26,676,459
2023-07-04	4.240	4.250	4.190	4.230	2.991	16,163,322
2023-07-03	4.180	4.280	4.180	4.250	3.005	21,143,171
2023-06-30	4.150	4.260	4.140	4.180	2.956	22,765,457
2023-06-29	4.230	4.250	4.120	4.130	2.921	27,445,821
2023-06-28	4.280	4.350	4.150	4.230	2.991	45,081,503
2023-06-27	4.010	4.130	4.000	4.120	2.914	23,510,669
2023-06-26	4.060	4.070	3.990	4.000	2.829	21,553,193
2023-06-21	4.110	4.160	4.060	4.070	2.878	18,338,180
2023-06-20	4.180	4.210	4.100	4.110	2.906	17,865,293
2023-06-19	4.320	4.330	4.180	4.190	2.963	23,969,913
2023-06-16	4.330	4.380	4.290	4.300	3.041	21,734,680
2023-06-15	4.330	4.360	4.300	4.330	3.062	20,875,610
2023-06-14	4.350	4.400	4.310	4.330	3.062	18,578,621
2023-06-13	4.340	4.420	4.310	4.330	3.062	21,182,420
2023-06-12	4.410	4.430	4.310	4.350	3.076	29,063,115
2023-06-09	4.490	4.490	4.390	4.400	3.112	43,600,772
2023-06-08	4.500	4.540	4.440	4.500	3.182	102,577,633
2023-06-07	4.300	4.630	4.290	4.580	3.239	127,927,814
2023-06-06	4.230	4.290	4.200	4.210	2.977	18,512,044
2023-06-05	4.160	4.210	4.140	4.200	2.970	13,595,223
2023-06-02	4.050	4.200	4.040	4.180	2.956	21,987,022
2023-06-01	4.080	4.090	4.020	4.030	2.850	13,763,260
2023-05-31	4.100	4.140	4.070	4.070	2.878	9,361,802
2023-05-30	4.050	4.110	4.030	4.100	2.899	10,389,355
2023-05-29	4.100	4.100	4.050	4.060	2.871	10,367,697
2023-05-26	4.070	4.120	4.010	4.100	2.899	12,985,987
2023-05-25	4.050	4.100	4.040	4.080	2.885	12,887,840
2023-05-24	4.080	4.110	4.040	4.060	2.871	16,618,295
2023-05-23	4.150	4.180	4.080	4.080	2.885	12,230,820
2023-05-22	4.220	4.220	4.120	4.150	2.935	16,173,640
2023-05-19	4.290	4.300	4.210	4.220	2.984	11,387,320
2023-05-18	4.340	4.360	4.280	4.290	3.034	9,557,940
2023-05-17	4.300	4.380	4.280	4.340	3.069	9,948,647
2023-05-16	4.360	4.380	4.290	4.320	3.055	10,510,222
2023-05-15	4.390	4.400	4.270	4.360	3.083	16,864,927
2023-05-12	4.400	4.430	4.360	4.370	3.090	15,605,646
2023-05-11	4.350	4.410	4.340	4.380	3.097	15,865,903
2023-05-10	4.340	4.380	4.310	4.340	3.069	17,510,329
2023-05-09	4.320	4.420	4.310	4.340	3.069	25,848,099
2023-05-08	4.280	4.330	4.230	4.320	3.055	22,755,607
2023-05-05	4.170	4.300	4.170	4.300	3.041	30,311,594

← NewerPage 14 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.