Beijing Fuxing Xiaocheng Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.590 | 12.720 | 11.380 | 11.390 | 11.359 | 61,853,100 |
| 2024-04-29 | 12.480 | 12.880 | 12.130 | 12.650 | 12.616 | 61,682,143 |
| 2024-04-26 | 12.530 | 13.350 | 12.530 | 13.110 | 13.075 | 77,069,456 |
| 2024-04-25 | 12.050 | 12.890 | 11.870 | 12.450 | 12.417 | 63,330,477 |
| 2024-04-24 | 11.630 | 12.490 | 11.630 | 12.280 | 12.247 | 58,686,778 |
| 2024-04-23 | 11.610 | 12.150 | 11.380 | 11.720 | 11.689 | 63,741,358 |
| 2024-04-22 | 13.080 | 14.090 | 12.160 | 12.190 | 12.157 | 79,213,936 |
| 2024-04-19 | 13.020 | 14.660 | 12.910 | 13.700 | 13.663 | 110,591,264 |
| 2024-04-18 | 11.500 | 13.860 | 11.260 | 13.500 | 13.464 | 103,049,947 |
| 2024-04-17 | 11.180 | 12.280 | 11.110 | 11.870 | 11.838 | 77,524,494 |
| 2024-04-16 | 12.210 | 12.540 | 11.070 | 11.370 | 11.340 | 83,505,878 |
| 2024-04-15 | 12.550 | 13.290 | 11.860 | 12.130 | 12.097 | 98,279,599 |
| 2024-04-12 | 15.000 | 15.370 | 13.950 | 14.470 | 14.431 | 102,154,353 |
| 2024-04-11 | 14.000 | 15.440 | 13.600 | 14.230 | 14.192 | 111,439,150 |
| 2024-04-10 | 13.530 | 14.500 | 13.510 | 13.890 | 13.853 | 105,060,082 |
| 2024-04-09 | 12.240 | 13.000 | 11.900 | 12.880 | 12.845 | 86,337,882 |
| 2024-04-08 | 11.800 | 13.300 | 11.400 | 13.160 | 13.125 | 108,859,287 |
| 2024-04-03 | 9.690 | 11.140 | 9.690 | 11.140 | 11.110 | 86,226,080 |
| 2024-04-02 | 9.250 | 9.590 | 9.210 | 9.280 | 9.255 | 23,546,139 |
| 2024-04-01 | 9.280 | 9.590 | 9.110 | 9.300 | 9.275 | 30,253,144 |
| 2024-03-29 | 8.730 | 9.450 | 8.710 | 9.110 | 9.086 | 24,756,740 |
| 2024-03-28 | 8.090 | 8.480 | 8.070 | 8.440 | 8.417 | 8,335,750 |
| 2024-03-27 | 8.280 | 8.430 | 8.080 | 8.090 | 8.068 | 7,453,800 |
| 2024-03-26 | 8.440 | 8.550 | 8.170 | 8.350 | 8.328 | 10,621,071 |
| 2024-03-25 | 8.620 | 8.860 | 8.510 | 8.520 | 8.497 | 9,825,406 |
| 2024-03-22 | 8.870 | 8.920 | 8.630 | 8.720 | 8.697 | 13,851,621 |
| 2024-03-21 | 9.020 | 9.200 | 8.860 | 9.050 | 9.026 | 21,377,172 |
| 2024-03-20 | 8.590 | 8.780 | 8.590 | 8.740 | 8.717 | 8,241,638 |
| 2024-03-19 | 8.690 | 8.800 | 8.630 | 8.650 | 8.627 | 9,511,100 |
| 2024-03-18 | 8.600 | 8.740 | 8.530 | 8.730 | 8.707 | 10,504,444 |
| 2024-03-15 | 8.530 | 8.670 | 8.330 | 8.670 | 8.647 | 12,829,200 |
| 2024-03-14 | 8.630 | 8.890 | 8.520 | 8.690 | 8.667 | 17,691,930 |
| 2024-03-13 | 8.490 | 8.620 | 8.410 | 8.570 | 8.547 | 9,732,423 |
| 2024-03-12 | 8.600 | 8.600 | 8.440 | 8.540 | 8.517 | 13,672,818 |
| 2024-03-11 | 8.880 | 8.970 | 8.480 | 8.660 | 8.637 | 14,786,297 |
| 2024-03-08 | 8.740 | 8.910 | 8.500 | 8.660 | 8.637 | 17,659,427 |
| 2024-03-07 | 8.560 | 9.480 | 8.450 | 8.880 | 8.856 | 28,435,371 |
| 2024-03-06 | 8.300 | 8.770 | 8.110 | 8.640 | 8.617 | 19,452,800 |
| 2024-03-05 | 8.520 | 8.860 | 8.210 | 8.260 | 8.238 | 22,770,512 |
| 2024-03-04 | 8.270 | 8.600 | 8.130 | 8.460 | 8.437 | 19,776,272 |
| 2024-03-01 | 7.780 | 8.030 | 7.690 | 8.030 | 8.008 | 12,475,400 |
| 2024-02-29 | 7.200 | 7.700 | 7.190 | 7.650 | 7.630 | 10,236,505 |
| 2024-02-28 | 8.150 | 8.280 | 7.270 | 7.300 | 7.280 | 16,081,799 |
| 2024-02-27 | 7.790 | 8.150 | 7.760 | 8.150 | 8.128 | 8,217,835 |
| 2024-02-26 | 7.690 | 7.990 | 7.620 | 7.840 | 7.819 | 10,688,530 |
| 2024-02-23 | 7.450 | 7.680 | 7.420 | 7.670 | 7.649 | 8,822,999 |
| 2024-02-22 | 7.150 | 7.450 | 7.120 | 7.450 | 7.430 | 8,584,068 |
| 2024-02-21 | 7.110 | 7.450 | 7.030 | 7.250 | 7.231 | 10,434,338 |
| 2024-02-20 | 7.000 | 7.190 | 6.850 | 7.180 | 7.161 | 7,361,716 |
| 2024-02-19 | 6.790 | 7.140 | 6.790 | 7.050 | 7.031 | 10,913,476 |
| 2024-02-08 | 6.080 | 6.870 | 5.980 | 6.770 | 6.752 | 11,923,836 |
| 2024-02-07 | 6.090 | 6.290 | 5.880 | 6.030 | 6.014 | 11,041,928 |
| 2024-02-06 | 5.910 | 6.500 | 5.510 | 6.230 | 6.213 | 11,117,946 |
| 2024-02-05 | 6.900 | 6.900 | 5.890 | 6.100 | 6.084 | 12,621,786 |
| 2024-02-02 | 7.320 | 7.500 | 6.670 | 6.940 | 6.921 | 9,255,627 |
| 2024-02-01 | 7.500 | 7.500 | 7.150 | 7.320 | 7.300 | 6,824,600 |
| 2024-01-31 | 7.800 | 8.020 | 7.420 | 7.470 | 7.450 | 8,248,263 |
| 2024-01-30 | 8.280 | 8.310 | 7.880 | 7.880 | 7.859 | 7,938,300 |
| 2024-01-29 | 8.570 | 8.630 | 8.270 | 8.350 | 8.328 | 8,759,700 |
| 2024-01-26 | 8.770 | 8.920 | 8.690 | 8.810 | 8.786 | 6,108,800 |
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.