Hubei Fuxing Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.210 | 4.270 | 4.190 | 4.260 | 3.013 | 15,850,115 |
| 2022-08-03 | 4.220 | 4.300 | 4.170 | 4.180 | 2.956 | 20,179,891 |
| 2022-08-02 | 4.450 | 4.450 | 4.160 | 4.220 | 2.984 | 40,374,573 |
| 2022-08-01 | 4.530 | 4.530 | 4.440 | 4.450 | 3.147 | 20,296,302 |
| 2022-07-29 | 4.600 | 4.620 | 4.530 | 4.530 | 3.203 | 25,143,172 |
| 2022-07-28 | 4.580 | 4.640 | 4.550 | 4.570 | 3.232 | 25,814,909 |
| 2022-07-27 | 4.680 | 4.680 | 4.560 | 4.570 | 3.232 | 37,807,532 |
| 2022-07-26 | 4.480 | 4.680 | 4.470 | 4.660 | 3.295 | 52,200,624 |
| 2022-07-25 | 4.490 | 4.580 | 4.470 | 4.500 | 3.182 | 22,210,414 |
| 2022-07-22 | 4.510 | 4.540 | 4.430 | 4.470 | 3.161 | 18,107,628 |
| 2022-07-21 | 4.530 | 4.590 | 4.490 | 4.500 | 3.182 | 21,049,980 |
| 2022-07-20 | 4.520 | 4.570 | 4.490 | 4.540 | 3.211 | 23,865,431 |
| 2022-07-19 | 4.490 | 4.540 | 4.480 | 4.510 | 3.189 | 23,153,354 |
| 2022-07-18 | 4.310 | 4.530 | 4.310 | 4.500 | 3.182 | 52,088,982 |
| 2022-07-15 | 4.560 | 4.570 | 4.300 | 4.300 | 3.041 | 53,606,516 |
| 2022-07-14 | 4.680 | 4.680 | 4.540 | 4.590 | 3.246 | 45,083,190 |
| 2022-07-13 | 4.580 | 4.740 | 4.560 | 4.710 | 3.331 | 55,958,838 |
| 2022-07-12 | 4.520 | 4.580 | 4.480 | 4.570 | 3.232 | 35,613,299 |
| 2022-07-11 | 4.500 | 4.560 | 4.480 | 4.510 | 3.189 | 20,980,825 |
| 2022-07-08 | 4.500 | 4.550 | 4.480 | 4.510 | 3.189 | 23,065,490 |
| 2022-07-07 | 4.470 | 4.550 | 4.470 | 4.490 | 3.175 | 17,880,717 |
| 2022-07-06 | 4.560 | 4.590 | 4.470 | 4.490 | 3.175 | 29,251,280 |
| 2022-07-05 | 4.610 | 4.650 | 4.540 | 4.570 | 3.232 | 32,333,369 |
| 2022-07-04 | 4.690 | 4.720 | 4.580 | 4.610 | 3.260 | 47,915,863 |
| 2022-07-01 | 4.760 | 4.830 | 4.700 | 4.710 | 3.331 | 47,264,816 |
| 2022-06-30 | 4.800 | 4.810 | 4.700 | 4.750 | 3.359 | 53,352,096 |
| 2022-06-29 | 4.710 | 4.850 | 4.700 | 4.800 | 3.394 | 84,310,570 |
| 2022-06-28 | 4.680 | 4.730 | 4.670 | 4.700 | 3.324 | 30,306,565 |
| 2022-06-27 | 4.720 | 4.740 | 4.650 | 4.700 | 3.324 | 35,647,396 |
| 2022-06-24 | 4.750 | 4.760 | 4.700 | 4.710 | 3.331 | 33,468,885 |
| 2022-06-23 | 4.770 | 4.800 | 4.660 | 4.750 | 3.359 | 43,788,560 |
| 2022-06-22 | 4.780 | 4.890 | 4.700 | 4.760 | 3.366 | 57,778,299 |
| 2022-06-21 | 4.730 | 4.840 | 4.700 | 4.740 | 3.352 | 52,082,667 |
| 2022-06-20 | 4.680 | 4.760 | 4.650 | 4.720 | 3.338 | 35,724,460 |
| 2022-06-17 | 4.700 | 4.710 | 4.600 | 4.670 | 3.302 | 35,331,231 |
| 2022-06-16 | 4.770 | 4.810 | 4.700 | 4.710 | 3.331 | 47,058,929 |
| 2022-06-15 | 4.660 | 4.900 | 4.640 | 4.770 | 3.373 | 98,154,683 |
| 2022-06-14 | 4.640 | 4.680 | 4.540 | 4.680 | 3.310 | 47,476,832 |
| 2022-06-13 | 4.670 | 4.700 | 4.580 | 4.640 | 3.281 | 47,188,360 |
| 2022-06-10 | 4.680 | 4.730 | 4.660 | 4.710 | 3.331 | 38,626,313 |
| 2022-06-09 | 4.680 | 4.790 | 4.660 | 4.720 | 3.338 | 58,149,863 |
| 2022-06-08 | 4.790 | 4.800 | 4.660 | 4.700 | 3.324 | 59,876,853 |
| 2022-06-07 | 4.750 | 4.810 | 4.680 | 4.800 | 3.394 | 77,683,604 |
| 2022-06-06 | 4.740 | 4.790 | 4.690 | 4.770 | 3.373 | 58,250,187 |
| 2022-06-02 | 4.810 | 4.820 | 4.730 | 4.740 | 3.352 | 64,337,064 |
| 2022-06-01 | 4.840 | 4.890 | 4.750 | 4.810 | 3.401 | 76,134,794 |
| 2022-05-31 | 4.900 | 4.930 | 4.810 | 4.850 | 3.430 | 73,176,747 |
| 2022-05-30 | 5.030 | 5.030 | 4.870 | 4.900 | 3.465 | 87,293,564 |
| 2022-05-27 | 4.980 | 5.080 | 4.890 | 5.060 | 3.578 | 120,251,761 |
| 2022-05-26 | 4.990 | 5.150 | 4.970 | 4.980 | 3.522 | 112,513,601 |
| 2022-05-25 | 5.050 | 5.090 | 4.920 | 5.010 | 3.543 | 123,907,114 |
| 2022-05-24 | 5.470 | 5.500 | 5.050 | 5.050 | 3.571 | 221,820,251 |
| 2022-05-23 | 6.010 | 6.090 | 5.610 | 5.610 | 3.967 | 247,157,492 |
| 2022-05-20 | 7.310 | 7.450 | 6.210 | 6.230 | 4.406 | 390,791,212 |
| 2022-05-19 | 6.020 | 6.900 | 5.900 | 6.900 | 4.879 | 378,499,786 |
| 2022-05-18 | 5.800 | 6.830 | 5.800 | 6.270 | 4.434 | 375,659,870 |
| 2022-05-17 | 7.200 | 7.650 | 6.440 | 6.440 | 4.554 | 388,004,604 |
| 2022-05-16 | 7.150 | 7.150 | 7.150 | 7.150 | 5.056 | 12,166,128 |
| 2022-05-13 | 6.300 | 6.500 | 6.280 | 6.500 | 4.597 | 159,566,433 |
| 2022-05-12 | 5.910 | 5.910 | 5.770 | 5.910 | 4.179 | 241,697,976 |
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.