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
2023-02-03	4.500	4.510	4.430	4.460	3.154	20,538,838
2023-02-02	4.470	4.530	4.430	4.530	3.203	22,005,732
2023-02-01	4.470	4.480	4.410	4.470	3.161	16,609,320
2023-01-31	4.370	4.470	4.360	4.460	3.154	17,704,968
2023-01-30	4.430	4.440	4.380	4.400	3.112	19,063,605
2023-01-20	4.310	4.380	4.280	4.370	3.090	15,600,866
2023-01-19	4.250	4.320	4.250	4.300	3.041	12,062,775
2023-01-18	4.260	4.290	4.250	4.270	3.020	12,667,480
2023-01-17	4.240	4.270	4.210	4.240	2.998	9,562,649
2023-01-16	4.190	4.260	4.160	4.250	3.005	13,627,748
2023-01-13	4.170	4.200	4.150	4.190	2.963	8,401,260
2023-01-12	4.210	4.250	4.150	4.160	2.942	14,511,140
2023-01-11	4.270	4.310	4.220	4.230	2.991	12,284,552
2023-01-10	4.300	4.320	4.230	4.240	2.998	13,708,660
2023-01-09	4.300	4.340	4.300	4.310	3.048	12,208,427
2023-01-06	4.430	4.440	4.300	4.300	3.041	21,049,961
2023-01-05	4.490	4.490	4.370	4.380	3.097	18,872,788
2023-01-04	4.320	4.450	4.310	4.420	3.126	28,991,012
2023-01-03	4.270	4.330	4.240	4.320	3.055	16,727,904
2022-12-30	4.260	4.270	4.230	4.250	3.005	9,938,320
2022-12-29	4.300	4.310	4.220	4.230	2.991	15,189,193
2022-12-28	4.300	4.350	4.240	4.310	3.048	15,436,121
2022-12-27	4.290	4.350	4.280	4.320	3.055	16,802,339
2022-12-26	4.360	4.360	4.260	4.290	3.034	21,717,383
2022-12-23	4.320	4.410	4.300	4.360	3.083	15,659,512
2022-12-22	4.450	4.520	4.340	4.350	3.076	23,401,275
2022-12-21	4.450	4.500	4.380	4.400	3.112	23,272,636
2022-12-20	4.530	4.540	4.410	4.450	3.147	26,513,797
2022-12-19	4.630	4.730	4.520	4.590	3.246	32,768,129
2022-12-16	4.600	4.730	4.540	4.640	3.281	42,890,901
2022-12-15	4.550	4.610	4.510	4.600	3.253	23,733,325
2022-12-14	4.610	4.630	4.550	4.570	3.232	26,477,250
2022-12-13	4.620	4.680	4.560	4.650	3.288	32,090,648
2022-12-12	4.680	4.760	4.580	4.600	3.253	43,785,616
2022-12-09	4.710	4.830	4.680	4.720	3.338	61,775,093
2022-12-08	4.660	4.750	4.650	4.700	3.324	53,706,105
2022-12-07	4.660	4.720	4.610	4.660	3.295	49,312,312
2022-12-06	4.750	4.790	4.620	4.650	3.288	73,841,685
2022-12-05	4.830	4.880	4.750	4.780	3.380	78,810,120
2022-12-02	4.910	4.940	4.740	4.790	3.387	131,786,548
2022-12-01	5.450	5.500	4.970	5.060	3.578	204,017,891
2022-11-30	5.300	5.300	5.300	5.300	3.748	19,854,636
2022-11-29	4.770	4.910	4.620	4.820	3.409	123,985,272
2022-11-28	4.440	4.520	4.370	4.520	3.196	39,358,272
2022-11-25	4.300	4.530	4.300	4.500	3.182	52,826,635
2022-11-24	4.280	4.360	4.260	4.300	3.041	30,734,800
2022-11-23	4.250	4.280	4.190	4.210	2.977	16,887,978
2022-11-22	4.370	4.390	4.220	4.240	2.998	27,458,431
2022-11-21	4.370	4.370	4.220	4.270	3.020	21,306,772
2022-11-18	4.480	4.500	4.360	4.370	3.090	30,877,168
2022-11-17	4.460	4.560	4.400	4.460	3.154	32,914,372
2022-11-16	4.590	4.620	4.410	4.450	3.147	49,400,769
2022-11-15	4.420	4.570	4.410	4.530	3.203	49,078,628
2022-11-14	4.500	4.520	4.360	4.450	3.147	71,438,028
2022-11-11	4.120	4.490	4.120	4.400	3.112	91,883,485
2022-11-10	4.040	4.100	3.980	4.080	2.885	20,482,403
2022-11-09	3.980	4.090	3.980	4.040	2.857	27,408,775
2022-11-08	3.970	4.000	3.950	3.980	2.815	17,437,347
2022-11-07	3.910	3.970	3.890	3.970	2.807	21,645,195
2022-11-04	3.860	3.930	3.860	3.920	2.772	17,010,345

← NewerPage 16 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.