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
2022-02-09	4.460	4.490	4.400	4.430	3.133	11,874,543
2022-02-08	4.260	4.430	4.240	4.430	3.133	15,388,375
2022-02-07	4.220	4.300	4.170	4.280	3.027	9,766,261
2022-01-28	4.200	4.240	4.180	4.210	2.977	7,735,007
2022-01-27	4.230	4.250	4.170	4.190	2.963	8,398,811
2022-01-26	4.180	4.280	4.150	4.250	3.005	10,704,839
2022-01-25	4.330	4.340	4.160	4.170	2.949	9,074,660
2022-01-24	4.370	4.400	4.290	4.330	3.062	7,457,100
2022-01-21	4.390	4.420	4.330	4.370	3.090	9,242,940
2022-01-20	4.470	4.520	4.390	4.400	3.112	14,027,160
2022-01-19	4.400	4.470	4.390	4.430	3.133	13,852,424
2022-01-18	4.430	4.480	4.400	4.410	3.119	12,589,785
2022-01-17	4.440	4.500	4.420	4.430	3.133	10,133,050
2022-01-14	4.540	4.550	4.420	4.430	3.133	16,389,444
2022-01-13	4.510	4.610	4.490	4.550	3.218	18,092,683
2022-01-12	4.510	4.520	4.450	4.490	3.175	14,276,109
2022-01-11	4.500	4.580	4.460	4.510	3.189	25,645,666
2022-01-10	4.400	4.550	4.390	4.520	3.196	24,834,896
2022-01-07	4.360	4.480	4.360	4.400	3.112	18,864,805
2022-01-06	4.310	4.400	4.310	4.340	3.069	9,704,443
2022-01-05	4.360	4.380	4.300	4.320	3.055	9,669,660
2022-01-04	4.240	4.380	4.210	4.340	3.069	29,526,949
2021-12-31	4.230	4.270	4.220	4.250	3.005	7,632,121
2021-12-30	4.240	4.250	4.200	4.220	2.984	9,032,119
2021-12-29	4.250	4.270	4.180	4.230	2.991	9,208,781
2021-12-28	4.240	4.260	4.200	4.240	2.998	9,304,260
2021-12-27	4.250	4.280	4.220	4.250	3.005	11,213,300
2021-12-24	4.320	4.330	4.220	4.220	2.984	14,855,960
2021-12-23	4.390	4.390	4.300	4.310	3.048	19,565,000
2021-12-22	4.550	4.590	4.430	4.450	3.147	36,957,078
2021-12-21	4.230	4.570	4.230	4.540	3.211	56,404,426
2021-12-20	4.210	4.320	4.200	4.250	3.005	15,199,553
2021-12-17	4.180	4.230	4.180	4.210	2.977	11,382,232
2021-12-16	4.180	4.210	4.150	4.180	2.956	7,042,840
2021-12-15	4.120	4.210	4.110	4.180	2.956	11,118,770
2021-12-14	4.140	4.160	4.090	4.130	2.921	7,537,885
2021-12-13	4.160	4.180	4.130	4.140	2.928	5,989,488
2021-12-10	4.170	4.200	4.140	4.170	2.949	5,693,549
2021-12-09	4.120	4.220	4.100	4.180	2.956	11,599,982
2021-12-08	4.130	4.150	4.100	4.110	2.906	8,229,830
2021-12-07	4.100	4.230	4.090	4.140	2.928	19,698,330
2021-12-06	4.120	4.130	4.050	4.050	2.864	8,116,360
2021-12-03	4.090	4.120	4.060	4.100	2.899	5,941,180
2021-12-02	4.080	4.110	4.060	4.100	2.899	6,620,040
2021-12-01	4.030	4.100	4.020	4.090	2.892	8,450,086
2021-11-30	4.050	4.080	4.020	4.030	2.850	6,781,241
2021-11-29	4.030	4.060	4.010	4.050	2.864	7,653,651
2021-11-26	4.030	4.050	4.010	4.030	2.850	5,780,040
2021-11-25	4.020	4.060	4.020	4.030	2.850	5,701,438
2021-11-24	4.020	4.050	4.000	4.030	2.850	5,199,741
2021-11-23	4.010	4.030	3.990	4.020	2.843	5,009,331
2021-11-22	4.030	4.030	4.000	4.000	2.829	2,893,661
2021-11-19	3.980	4.040	3.970	4.040	2.857	5,020,121
2021-11-18	4.020	4.040	3.960	3.970	2.807	4,870,072
2021-11-17	4.020	4.030	3.990	4.020	2.843	3,486,806
2021-11-16	4.050	4.060	4.010	4.020	2.843	3,933,020
2021-11-15	4.030	4.070	4.000	4.050	2.864	6,303,500
2021-11-12	4.060	4.070	4.000	4.030	2.850	8,295,140
2021-11-11	3.960	4.100	3.940	4.080	2.885	14,016,940
2021-11-10	3.880	3.970	3.860	3.960	2.800	7,557,334

← NewerPage 20 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.