Beijing Fuxing Xiaocheng Electronic Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	36.000	38.000	35.350	37.750	37.750	17,705,798
2026-10-22	39.080	39.350	37.100	37.320	37.320	13,378,386
2026-10-21	39.280	39.900	38.950	39.380	39.380	11,085,906
2026-10-20	37.960	39.420	37.540	39.220	39.220	15,146,463
2026-10-19	38.400	39.480	38.010	38.910	38.910	15,061,757
2026-10-16	39.350	40.100	38.500	39.000	39.000	19,809,872
2026-10-15	39.870	40.990	38.570	38.650	38.650	18,960,611
2026-10-14	41.020	41.330	40.000	40.000	40.000	14,027,602
2026-10-13	39.830	42.200	39.080	41.510	41.510	22,280,527
2026-10-12	44.280	44.280	41.000	41.000	41.000	28,587,004
2026-10-09	42.010	45.480	40.810	44.400	44.400	42,388,625
2026-10-08	41.400	42.280	41.100	41.530	41.530	11,532,442
2026-09-30	43.320	43.360	42.260	42.620	42.620	13,185,379
2026-09-29	41.290	42.870	41.010	42.560	42.560	15,545,551
2026-09-28	44.000	44.250	41.600	41.840	41.840	21,420,777
2026-09-24	46.500	46.500	44.910	44.920	44.920	16,335,834
2026-09-23	47.800	47.950	46.570	46.880	46.880	14,856,300
2026-09-22	47.990	48.390	47.050	47.200	47.200	19,946,939
2026-09-21	48.010	48.940	47.810	48.020	48.020	19,763,934
2026-09-18	49.390	49.500	46.950	48.480	48.480	29,208,393
2026-09-17	48.550	49.630	46.600	47.520	47.520	35,176,227
2026-09-16	48.390	50.340	47.720	49.870	49.870	29,079,082
2026-09-15	48.610	49.420	47.800	47.990	47.990	19,736,100
2026-09-14	48.000	49.710	47.340	48.410	48.410	20,589,916
2026-09-11	48.900	49.300	46.790	48.610	48.610	35,809,672
2026-09-10	49.900	51.870	49.160	50.600	50.600	32,390,676
2026-09-09	49.990	51.510	48.400	51.400	51.400	46,721,574
2026-09-08	50.500	50.910	49.340	49.620	49.620	28,183,592
2026-09-07	49.730	51.410	49.680	50.100	50.100	28,331,865
2026-09-04	53.880	54.000	51.380	51.960	51.960	39,311,695
2026-09-03	51.870	53.350	51.270	52.950	52.950	52,788,902
2026-09-02	49.560	51.990	48.640	51.500	51.500	43,211,449
2026-09-01	52.390	52.420	50.870	51.320	51.320	32,191,736
2026-08-31	49.500	52.400	49.010	52.130	52.130	52,425,637
2026-08-28	54.770	55.900	52.650	54.980	54.980	54,157,961
2026-08-27	54.100	56.900	53.100	54.530	54.530	58,297,062
2026-08-26	55.550	58.070	53.030	54.240	54.240	62,263,699
2026-08-25	57.750	58.470	54.030	55.020	55.020	61,790,258
2026-08-24	53.680	61.700	52.690	58.330	58.330	80,469,992
2026-08-21	50.690	54.000	49.460	53.680	53.680	68,631,938
2026-08-20	50.770	52.190	48.880	49.450	49.450	61,597,188
2026-08-19	45.170	48.580	44.800	46.680	46.680	46,008,113
2026-08-18	48.170	48.170	45.880	46.440	46.440	30,920,045
2026-08-17	47.480	48.500	46.500	47.010	47.010	36,655,953
2026-08-14	45.560	46.440	43.640	46.130	46.130	40,531,172
2026-08-13	50.000	51.460	47.300	47.560	47.560	62,293,703
2026-08-12	50.510	52.490	48.310	52.250	52.250	55,797,160
2026-08-11	53.300	54.990	49.310	49.500	49.500	69,739,602
2026-08-10	47.790	55.000	46.000	52.490	52.490	74,946,656
2026-08-07	45.640	48.250	44.620	48.000	48.000	66,865,492
2026-08-06	49.110	49.380	44.980	46.040	46.040	77,544,422
2026-08-05	40.860	45.150	39.670	44.710	44.710	63,876,320
2026-08-04	39.020	40.090	38.810	39.960	39.960	26,353,510
2026-08-03	39.010	39.490	37.630	39.180	39.180	27,682,572
2026-07-31	36.870	40.340	36.870	39.510	39.510	51,774,516
2026-07-30	40.000	40.980	36.010	36.150	36.150	49,590,109
2026-07-29	38.290	39.320	37.600	39.100	39.100	29,483,312
2026-07-28	37.510	38.870	37.350	38.820	38.820	27,159,721
2026-07-27	39.500	39.880	38.380	39.750	39.750	35,336,840
2026-07-24	37.750	39.400	37.300	37.840	37.840	42,082,910

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.