Hubei Fuxing Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.860 | 3.890 | 3.850 | 3.880 | 2.744 | 5,753,168 |
| 2021-11-08 | 3.850 | 3.870 | 3.830 | 3.860 | 2.730 | 4,909,240 |
| 2021-11-05 | 3.880 | 3.880 | 3.840 | 3.860 | 2.730 | 5,799,920 |
| 2021-11-04 | 3.920 | 3.920 | 3.860 | 3.880 | 2.744 | 9,382,660 |
| 2021-11-03 | 3.890 | 3.930 | 3.870 | 3.910 | 2.765 | 5,966,662 |
| 2021-11-02 | 4.010 | 4.040 | 3.860 | 3.890 | 2.751 | 10,627,225 |
| 2021-11-01 | 3.990 | 4.060 | 3.970 | 4.010 | 2.836 | 9,127,787 |
| 2021-10-29 | 3.910 | 4.000 | 3.900 | 3.980 | 2.815 | 8,414,415 |
| 2021-10-28 | 3.990 | 4.030 | 3.930 | 3.930 | 2.779 | 7,129,220 |
| 2021-10-27 | 4.010 | 4.010 | 3.960 | 3.980 | 2.815 | 7,899,736 |
| 2021-10-26 | 4.050 | 4.070 | 4.020 | 4.020 | 2.843 | 5,297,768 |
| 2021-10-25 | 4.090 | 4.100 | 4.050 | 4.060 | 2.871 | 7,630,330 |
| 2021-10-22 | 4.160 | 4.240 | 4.130 | 4.140 | 2.928 | 8,940,680 |
| 2021-10-21 | 4.130 | 4.170 | 4.120 | 4.150 | 2.935 | 4,809,280 |
| 2021-10-20 | 4.150 | 4.160 | 4.110 | 4.120 | 2.914 | 5,334,837 |
| 2021-10-19 | 4.170 | 4.190 | 4.130 | 4.150 | 2.935 | 6,401,920 |
| 2021-10-18 | 4.140 | 4.190 | 4.120 | 4.170 | 2.949 | 7,009,381 |
| 2021-10-15 | 4.210 | 4.220 | 4.120 | 4.130 | 2.921 | 7,576,017 |
| 2021-10-14 | 4.210 | 4.230 | 4.170 | 4.220 | 2.984 | 4,795,261 |
← NewerPage 21 of 21 · 1,219 trading days
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.