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
2023-05-04	4.100	4.170	4.080	4.160	2.942	15,484,229
2023-04-28	4.010	4.100	3.980	4.090	2.892	13,080,533
2023-04-27	3.980	4.010	3.960	3.990	2.822	9,076,247
2023-04-26	3.950	3.990	3.920	3.990	2.822	9,495,920
2023-04-25	4.030	4.050	3.920	3.970	2.807	16,686,877
2023-04-24	4.050	4.070	3.990	4.030	2.850	12,392,336
2023-04-21	4.160	4.190	4.050	4.050	2.864	14,856,949
2023-04-20	4.180	4.200	4.150	4.160	2.942	11,367,538
2023-04-19	4.240	4.250	4.180	4.190	2.963	11,930,706
2023-04-18	4.280	4.300	4.240	4.250	3.005	10,848,180
2023-04-17	4.280	4.300	4.250	4.290	3.034	13,077,486
2023-04-14	4.300	4.310	4.260	4.280	3.027	12,576,029
2023-04-13	4.270	4.310	4.250	4.310	3.048	15,521,668
2023-04-12	4.270	4.310	4.230	4.270	3.020	16,294,248
2023-04-11	4.220	4.270	4.150	4.260	3.013	17,381,499
2023-04-10	4.290	4.290	4.200	4.200	2.970	17,373,435
2023-04-07	4.190	4.310	4.170	4.300	3.041	20,527,981
2023-04-06	4.260	4.260	4.170	4.190	2.963	13,737,084
2023-04-04	4.310	4.320	4.250	4.270	3.020	12,784,745
2023-04-03	4.230	4.320	4.220	4.300	3.041	19,843,793
2023-03-31	4.190	4.250	4.160	4.220	2.984	18,236,489
2023-03-30	4.170	4.180	4.100	4.130	2.921	12,048,260
2023-03-29	4.200	4.220	4.160	4.170	2.949	11,360,928
2023-03-28	4.240	4.250	4.200	4.210	2.977	7,480,319
2023-03-27	4.310	4.310	4.220	4.240	2.998	12,247,900
2023-03-24	4.290	4.340	4.240	4.320	3.055	12,636,834
2023-03-23	4.310	4.320	4.270	4.290	3.034	9,316,440
2023-03-22	4.300	4.330	4.280	4.310	3.048	8,705,807
2023-03-21	4.270	4.300	4.260	4.280	3.027	8,645,000
2023-03-20	4.310	4.360	4.250	4.260	3.013	13,737,127
2023-03-17	4.260	4.300	4.250	4.280	3.027	11,543,280
2023-03-16	4.270	4.300	4.230	4.230	2.991	10,303,981
2023-03-15	4.250	4.290	4.230	4.280	3.027	9,233,261
2023-03-14	4.280	4.290	4.190	4.220	2.984	10,957,520
2023-03-13	4.310	4.360	4.260	4.280	3.027	11,625,740
2023-03-10	4.410	4.410	4.310	4.320	3.055	13,465,690
2023-03-09	4.450	4.450	4.380	4.410	3.119	9,139,060
2023-03-08	4.390	4.440	4.380	4.440	3.140	8,140,580
2023-03-07	4.470	4.500	4.390	4.390	3.104	16,638,440
2023-03-06	4.530	4.540	4.460	4.470	3.161	15,940,400
2023-03-03	4.500	4.540	4.490	4.530	3.203	12,991,384
2023-03-02	4.520	4.540	4.480	4.500	3.182	12,281,976
2023-03-01	4.510	4.540	4.500	4.540	3.211	16,701,374
2023-02-28	4.450	4.510	4.440	4.510	3.189	14,229,740
2023-02-27	4.490	4.520	4.430	4.440	3.140	15,017,391
2023-02-24	4.510	4.510	4.430	4.470	3.161	12,884,620
2023-02-23	4.490	4.540	4.480	4.510	3.189	21,450,843
2023-02-22	4.450	4.490	4.440	4.490	3.175	12,846,195
2023-02-21	4.500	4.550	4.440	4.480	3.168	26,875,520
2023-02-20	4.390	4.420	4.360	4.420	3.126	12,667,663
2023-02-17	4.370	4.420	4.360	4.370	3.090	14,257,727
2023-02-16	4.480	4.510	4.340	4.370	3.090	23,457,943
2023-02-15	4.480	4.490	4.430	4.440	3.140	12,331,060
2023-02-14	4.490	4.550	4.460	4.480	3.168	17,878,663
2023-02-13	4.510	4.510	4.450	4.490	3.175	12,879,440
2023-02-10	4.460	4.500	4.430	4.480	3.168	16,557,112
2023-02-09	4.440	4.460	4.410	4.460	3.154	13,333,329
2023-02-08	4.480	4.500	4.440	4.450	3.147	12,987,350
2023-02-07	4.450	4.500	4.440	4.480	3.168	17,776,921
2023-02-06	4.450	4.460	4.410	4.420	3.126	12,551,558

← NewerPage 15 of 21 · 1,212 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.