Beijing Fuxing Xiaocheng Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 11.850 | 12.270 | 11.810 | 12.260 | 12.227 | 27,184,494 |
| 2024-07-29 | 12.250 | 12.300 | 11.960 | 12.030 | 11.998 | 25,547,500 |
| 2024-07-26 | 11.650 | 12.080 | 11.600 | 11.950 | 11.918 | 28,926,700 |
| 2024-07-25 | 12.200 | 12.290 | 11.690 | 11.750 | 11.718 | 42,334,400 |
| 2024-07-24 | 12.680 | 12.950 | 12.540 | 12.820 | 12.786 | 32,847,392 |
| 2024-07-23 | 13.150 | 13.360 | 12.550 | 12.590 | 12.556 | 37,821,731 |
| 2024-07-22 | 12.810 | 13.250 | 12.750 | 13.050 | 13.015 | 31,253,305 |
| 2024-07-19 | 13.290 | 13.700 | 13.030 | 13.110 | 13.075 | 58,321,617 |
| 2024-07-18 | 13.650 | 14.500 | 13.460 | 14.450 | 14.411 | 62,478,530 |
| 2024-07-17 | 15.150 | 15.450 | 14.030 | 14.180 | 14.142 | 74,488,463 |
| 2024-07-16 | 13.690 | 15.000 | 13.600 | 14.500 | 14.461 | 83,470,401 |
| 2024-07-15 | 13.070 | 14.150 | 12.860 | 13.660 | 13.623 | 72,700,618 |
| 2024-07-12 | 13.870 | 14.180 | 12.880 | 12.900 | 12.865 | 68,881,991 |
| 2024-07-11 | 12.380 | 13.460 | 12.260 | 13.120 | 13.085 | 60,051,510 |
| 2024-07-10 | 12.420 | 12.710 | 12.050 | 12.230 | 12.197 | 41,989,440 |
| 2024-07-09 | 12.410 | 12.750 | 11.960 | 12.550 | 12.516 | 45,851,552 |
| 2024-07-08 | 12.310 | 12.830 | 12.240 | 12.300 | 12.267 | 54,501,500 |
| 2024-07-05 | 11.450 | 12.470 | 11.160 | 12.300 | 12.267 | 50,822,905 |
| 2024-07-04 | 12.390 | 12.580 | 11.800 | 11.800 | 11.768 | 42,808,199 |
| 2024-07-03 | 11.940 | 12.100 | 11.580 | 12.020 | 11.988 | 26,327,300 |
| 2024-07-02 | 11.930 | 12.320 | 11.730 | 12.060 | 12.028 | 27,544,500 |
| 2024-07-01 | 11.850 | 12.200 | 11.800 | 11.970 | 11.938 | 32,271,000 |
| 2024-06-28 | 11.650 | 12.150 | 11.570 | 11.980 | 11.948 | 40,573,909 |
| 2024-06-27 | 11.500 | 11.730 | 11.350 | 11.530 | 11.499 | 26,934,205 |
| 2024-06-26 | 11.750 | 11.820 | 11.250 | 11.780 | 11.748 | 35,803,304 |
| 2024-06-25 | 11.850 | 12.250 | 11.580 | 12.040 | 12.008 | 37,071,300 |
| 2024-06-24 | 12.530 | 12.650 | 11.900 | 11.970 | 11.938 | 50,301,799 |
| 2024-06-21 | 13.690 | 13.990 | 12.780 | 12.780 | 12.746 | 71,876,305 |
| 2024-06-20 | 12.880 | 13.200 | 12.210 | 13.170 | 13.135 | 71,973,805 |
| 2024-06-19 | 12.050 | 13.170 | 12.050 | 12.850 | 12.816 | 66,406,805 |
| 2024-06-18 | 11.900 | 12.290 | 11.720 | 12.130 | 12.097 | 35,428,899 |
| 2024-06-17 | 12.080 | 12.300 | 11.840 | 11.920 | 11.888 | 27,623,600 |
| 2024-06-14 | 11.800 | 12.090 | 11.650 | 12.080 | 12.048 | 29,304,899 |
| 2024-06-13 | 12.030 | 12.160 | 11.790 | 11.910 | 11.878 | 34,191,900 |
| 2024-06-12 | 11.920 | 12.310 | 11.920 | 12.250 | 12.217 | 41,174,353 |
| 2024-06-11 | 11.510 | 12.250 | 11.510 | 12.080 | 12.048 | 54,673,358 |
| 2024-06-07 | 12.900 | 13.450 | 12.380 | 13.100 | 13.065 | 75,840,317 |
| 2024-06-06 | 11.950 | 13.100 | 11.940 | 12.390 | 12.357 | 71,567,494 |
| 2024-06-05 | 11.300 | 11.880 | 11.150 | 11.470 | 11.439 | 39,616,650 |
| 2024-06-04 | 12.400 | 12.490 | 11.990 | 12.010 | 11.978 | 43,206,482 |
| 2024-06-03 | 12.480 | 12.580 | 12.050 | 12.200 | 12.167 | 40,724,000 |
| 2024-05-31 | 12.740 | 13.100 | 12.420 | 12.820 | 12.786 | 45,289,050 |
| 2024-05-30 | 14.100 | 14.260 | 12.530 | 12.770 | 12.736 | 72,914,537 |
| 2024-05-29 | 14.090 | 15.280 | 14.000 | 14.590 | 14.551 | 68,449,500 |
| 2024-05-28 | 14.190 | 15.250 | 13.950 | 14.580 | 14.541 | 74,570,345 |
| 2024-05-27 | 14.050 | 14.800 | 13.610 | 14.240 | 14.202 | 70,327,742 |
| 2024-05-24 | 13.880 | 15.300 | 13.520 | 14.800 | 14.760 | 88,222,816 |
| 2024-05-23 | 14.000 | 14.740 | 13.860 | 13.980 | 13.943 | 81,953,042 |
| 2024-05-22 | 16.120 | 16.300 | 15.530 | 15.570 | 15.528 | 77,002,296 |
| 2024-05-21 | 16.370 | 17.340 | 15.670 | 15.830 | 15.788 | 112,992,400 |
| 2024-05-20 | 14.300 | 16.010 | 14.100 | 16.010 | 15.967 | 87,779,012 |
| 2024-05-17 | 12.900 | 13.370 | 12.860 | 13.340 | 13.304 | 48,900,603 |
| 2024-05-16 | 14.100 | 14.350 | 13.270 | 13.510 | 13.474 | 60,533,299 |
| 2024-05-15 | 13.680 | 14.660 | 13.450 | 13.520 | 13.484 | 80,292,474 |
| 2024-05-14 | 12.900 | 14.120 | 12.800 | 13.950 | 13.913 | 84,111,175 |
| 2024-05-13 | 12.850 | 13.600 | 12.500 | 13.330 | 13.294 | 69,390,119 |
| 2024-05-10 | 13.460 | 14.000 | 12.970 | 13.760 | 13.723 | 89,837,573 |
| 2024-05-09 | 12.300 | 13.150 | 12.300 | 12.720 | 12.686 | 68,742,764 |
| 2024-05-08 | 11.880 | 13.130 | 11.610 | 12.770 | 12.736 | 79,842,074 |
| 2024-05-07 | 12.020 | 12.750 | 11.880 | 12.100 | 12.068 | 62,464,390 |
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.