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
2022-11-03	3.830	3.870	3.820	3.850	2.723	12,451,863
2022-11-02	3.780	3.890	3.770	3.860	2.730	23,559,660
2022-11-01	3.760	3.800	3.710	3.800	2.687	18,500,014
2022-10-31	3.800	3.800	3.700	3.740	2.645	25,552,629
2022-10-28	3.950	3.950	3.780	3.810	2.694	40,447,820
2022-10-27	3.910	4.040	3.890	3.990	2.822	27,877,117
2022-10-26	3.900	3.950	3.890	3.890	2.751	19,889,088
2022-10-25	3.910	3.940	3.850	3.880	2.744	23,479,094
2022-10-24	4.080	4.090	3.910	3.930	2.779	33,018,830
2022-10-21	4.130	4.170	4.060	4.080	2.885	25,594,800
2022-10-20	4.160	4.160	4.080	4.090	2.892	26,868,801
2022-10-19	4.190	4.230	4.160	4.160	2.942	19,103,498
2022-10-18	4.240	4.290	4.190	4.200	2.970	23,971,612
2022-10-17	4.200	4.240	4.100	4.220	2.984	27,347,150
2022-10-14	4.120	4.270	4.110	4.210	2.977	42,292,159
2022-10-13	4.120	4.140	4.040	4.100	2.899	32,015,762
2022-10-12	4.070	4.150	4.000	4.150	2.935	35,227,136
2022-10-11	4.170	4.200	4.040	4.090	2.892	29,077,214
2022-10-10	4.250	4.350	4.160	4.170	2.949	40,568,911
2022-09-30	4.050	4.330	4.050	4.210	2.977	56,075,460
2022-09-29	4.250	4.270	4.010	4.010	2.836	43,699,460
2022-09-28	4.370	4.380	4.200	4.210	2.977	34,665,085
2022-09-27	4.360	4.410	4.180	4.390	3.104	50,405,839
2022-09-26	4.580	4.610	4.320	4.380	3.097	62,677,538
2022-09-23	4.420	4.740	4.380	4.550	3.218	85,227,310
2022-09-22	4.500	4.580	4.380	4.400	3.112	38,748,297
2022-09-21	4.450	4.570	4.370	4.520	3.196	35,722,551
2022-09-20	4.490	4.640	4.440	4.470	3.161	41,373,882
2022-09-19	4.420	4.530	4.300	4.480	3.168	56,142,506
2022-09-16	4.610	4.800	4.500	4.520	3.196	92,949,316
2022-09-15	4.600	4.660	4.490	4.600	3.253	39,528,606
2022-09-14	4.500	4.660	4.490	4.540	3.211	32,438,224
2022-09-13	4.650	4.670	4.530	4.550	3.218	30,300,849
2022-09-09	4.550	4.690	4.550	4.660	3.295	40,026,439
2022-09-08	4.640	4.650	4.540	4.560	3.225	23,166,575
2022-09-07	4.580	4.640	4.530	4.610	3.260	36,969,675
2022-09-06	4.500	4.600	4.490	4.590	3.246	36,761,845
2022-09-05	4.370	4.510	4.360	4.490	3.175	31,355,800
2022-09-02	4.420	4.420	4.360	4.390	3.104	25,398,745
2022-09-01	4.270	4.480	4.260	4.400	3.112	54,299,061
2022-08-31	4.330	4.400	4.260	4.270	3.020	22,296,827
2022-08-30	4.290	4.380	4.280	4.360	3.083	28,764,148
2022-08-29	4.200	4.300	4.170	4.300	3.041	20,715,892
2022-08-26	4.310	4.320	4.260	4.270	3.020	14,474,352
2022-08-25	4.310	4.330	4.240	4.320	3.055	20,066,123
2022-08-24	4.340	4.370	4.260	4.260	3.013	18,077,558
2022-08-23	4.370	4.410	4.330	4.360	3.083	12,478,635
2022-08-22	4.350	4.400	4.320	4.370	3.090	16,350,553
2022-08-19	4.320	4.440	4.320	4.350	3.076	19,683,580
2022-08-18	4.390	4.400	4.320	4.330	3.062	18,003,860
2022-08-17	4.390	4.450	4.360	4.410	3.119	21,320,464
2022-08-16	4.310	4.400	4.310	4.380	3.097	25,287,472
2022-08-15	4.380	4.400	4.280	4.300	3.041	19,946,477
2022-08-12	4.350	4.400	4.320	4.370	3.090	20,050,921
2022-08-11	4.330	4.360	4.300	4.350	3.076	18,194,120
2022-08-10	4.330	4.330	4.260	4.280	3.027	11,242,140
2022-08-09	4.340	4.370	4.290	4.330	3.062	14,489,281
2022-08-08	4.330	4.430	4.330	4.350	3.076	17,388,267
2022-08-05	4.270	4.330	4.240	4.320	3.055	15,781,152
2022-08-04	4.210	4.270	4.190	4.260	3.013	15,850,115

← NewerPage 17 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.