Hubei Fuxing Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.370 | 5.370 | 5.370 | 5.370 | 3.797 | 16,673,904 |
| 2022-05-10 | 4.610 | 4.880 | 4.470 | 4.880 | 3.451 | 62,368,240 |
| 2022-05-09 | 4.290 | 4.440 | 4.250 | 4.440 | 3.140 | 15,736,000 |
| 2022-05-06 | 4.180 | 4.190 | 4.010 | 4.040 | 2.857 | 22,370,444 |
| 2022-05-05 | 4.230 | 4.290 | 4.160 | 4.270 | 3.020 | 25,002,803 |
| 2022-04-29 | 4.010 | 4.230 | 3.980 | 4.200 | 2.970 | 31,381,357 |
| 2022-04-28 | 3.900 | 4.020 | 3.860 | 3.970 | 2.807 | 30,361,574 |
| 2022-04-27 | 4.000 | 4.020 | 3.800 | 3.930 | 2.779 | 41,347,173 |
| 2022-04-26 | 4.170 | 4.300 | 4.100 | 4.130 | 2.921 | 33,027,079 |
| 2022-04-25 | 4.490 | 4.540 | 4.120 | 4.150 | 2.935 | 27,919,796 |
| 2022-04-22 | 4.510 | 4.580 | 4.450 | 4.530 | 3.203 | 18,200,140 |
| 2022-04-21 | 4.730 | 4.800 | 4.530 | 4.540 | 3.211 | 29,057,716 |
| 2022-04-20 | 4.940 | 4.980 | 4.710 | 4.760 | 3.366 | 39,356,395 |
| 2022-04-19 | 4.720 | 5.050 | 4.700 | 4.990 | 3.529 | 43,187,074 |
| 2022-04-18 | 4.760 | 4.930 | 4.680 | 4.760 | 3.366 | 27,044,092 |
| 2022-04-15 | 4.800 | 5.040 | 4.750 | 4.800 | 3.394 | 35,244,158 |
| 2022-04-14 | 4.790 | 4.950 | 4.750 | 4.850 | 3.430 | 29,009,681 |
| 2022-04-13 | 4.830 | 4.870 | 4.720 | 4.730 | 3.345 | 29,968,765 |
| 2022-04-12 | 4.950 | 5.020 | 4.820 | 4.850 | 3.430 | 44,440,968 |
| 2022-04-11 | 5.010 | 5.110 | 4.890 | 4.920 | 3.479 | 36,259,860 |
| 2022-04-08 | 5.010 | 5.170 | 4.900 | 5.090 | 3.599 | 54,503,612 |
| 2022-04-07 | 5.290 | 5.300 | 5.010 | 5.010 | 3.543 | 77,999,002 |
| 2022-04-06 | 5.280 | 5.440 | 5.150 | 5.430 | 3.840 | 93,408,138 |
| 2022-04-01 | 4.920 | 5.260 | 4.920 | 5.180 | 3.663 | 69,796,381 |
| 2022-03-31 | 4.900 | 5.080 | 4.860 | 4.980 | 3.522 | 78,865,932 |
| 2022-03-30 | 4.780 | 5.020 | 4.780 | 4.950 | 3.500 | 71,705,342 |
| 2022-03-29 | 4.810 | 4.900 | 4.740 | 4.750 | 3.359 | 48,780,530 |
| 2022-03-28 | 4.780 | 4.960 | 4.750 | 4.850 | 3.430 | 57,380,409 |
| 2022-03-25 | 4.790 | 4.920 | 4.610 | 4.800 | 3.394 | 51,248,156 |
| 2022-03-24 | 4.690 | 4.910 | 4.660 | 4.740 | 3.352 | 55,315,506 |
| 2022-03-23 | 4.660 | 4.750 | 4.600 | 4.710 | 3.331 | 45,039,610 |
| 2022-03-22 | 4.520 | 4.810 | 4.500 | 4.700 | 3.324 | 66,023,335 |
| 2022-03-21 | 4.250 | 4.580 | 4.220 | 4.510 | 3.189 | 44,548,903 |
| 2022-03-18 | 4.070 | 4.250 | 4.060 | 4.240 | 2.998 | 15,795,060 |
| 2022-03-17 | 4.050 | 4.170 | 4.040 | 4.110 | 2.906 | 18,582,589 |
| 2022-03-16 | 3.910 | 4.010 | 3.810 | 3.990 | 2.822 | 15,471,808 |
| 2022-03-15 | 4.100 | 4.110 | 3.840 | 3.850 | 2.723 | 18,841,964 |
| 2022-03-14 | 4.160 | 4.250 | 4.110 | 4.130 | 2.921 | 11,980,500 |
| 2022-03-11 | 4.130 | 4.210 | 4.050 | 4.200 | 2.970 | 11,678,140 |
| 2022-03-10 | 4.190 | 4.230 | 4.140 | 4.170 | 2.949 | 10,643,550 |
| 2022-03-09 | 4.250 | 4.300 | 3.990 | 4.120 | 2.914 | 17,199,331 |
| 2022-03-08 | 4.420 | 4.420 | 4.220 | 4.250 | 3.005 | 17,578,894 |
| 2022-03-07 | 4.400 | 4.480 | 4.390 | 4.400 | 3.112 | 13,757,863 |
| 2022-03-04 | 4.480 | 4.480 | 4.390 | 4.410 | 3.119 | 11,963,324 |
| 2022-03-03 | 4.400 | 4.500 | 4.400 | 4.490 | 3.175 | 18,723,916 |
| 2022-03-02 | 4.360 | 4.430 | 4.330 | 4.390 | 3.104 | 12,102,626 |
| 2022-03-01 | 4.310 | 4.360 | 4.310 | 4.350 | 3.076 | 8,668,800 |
| 2022-02-28 | 4.410 | 4.410 | 4.290 | 4.310 | 3.048 | 12,480,648 |
| 2022-02-25 | 4.380 | 4.420 | 4.360 | 4.400 | 3.112 | 11,315,780 |
| 2022-02-24 | 4.430 | 4.470 | 4.310 | 4.340 | 3.069 | 15,192,562 |
| 2022-02-23 | 4.500 | 4.530 | 4.430 | 4.440 | 3.140 | 14,618,298 |
| 2022-02-22 | 4.510 | 4.560 | 4.460 | 4.510 | 3.189 | 14,223,616 |
| 2022-02-21 | 4.500 | 4.530 | 4.440 | 4.520 | 3.196 | 17,979,154 |
| 2022-02-18 | 4.330 | 4.510 | 4.300 | 4.500 | 3.182 | 25,343,490 |
| 2022-02-17 | 4.440 | 4.440 | 4.320 | 4.330 | 3.062 | 13,384,260 |
| 2022-02-16 | 4.310 | 4.410 | 4.310 | 4.390 | 3.104 | 11,507,181 |
| 2022-02-15 | 4.410 | 4.410 | 4.280 | 4.310 | 3.048 | 13,121,500 |
| 2022-02-14 | 4.470 | 4.470 | 4.370 | 4.380 | 3.097 | 12,461,891 |
| 2022-02-11 | 4.480 | 4.520 | 4.430 | 4.450 | 3.147 | 19,434,527 |
| 2022-02-10 | 4.420 | 4.470 | 4.390 | 4.460 | 3.154 | 10,588,347 |
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.