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
2022-05-11	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

← NewerPage 19 of 21 · 1,219 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.