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
2024-01-25	8.490	8.780	8.400	8.770	8.747	7,935,600
2024-01-24	8.450	8.570	8.180	8.490	8.467	6,126,500
2024-01-23	8.350	8.490	8.230	8.420	8.397	5,630,800
2024-01-22	8.980	9.030	8.340	8.420	8.397	6,482,000
2024-01-19	9.100	9.160	8.960	8.960	8.936	3,449,700
2024-01-18	9.060	9.130	8.800	9.090	9.066	5,542,000
2024-01-17	9.290	9.360	9.120	9.130	9.106	3,511,413
2024-01-16	9.500	9.590	9.200	9.330	9.305	6,253,099
2024-01-15	9.550	9.650	9.470	9.540	9.514	4,123,100
2024-01-12	9.550	9.670	9.510	9.590	9.564	4,471,600
2024-01-11	9.450	9.620	9.400	9.580	9.554	4,102,200
2024-01-10	9.530	9.610	9.390	9.400	9.375	4,507,500
2024-01-09	9.660	9.690	9.510	9.580	9.554	3,619,300
2024-01-08	9.850	9.850	9.510	9.530	9.504	5,430,500
2024-01-05	10.050	10.140	9.790	9.850	9.824	4,985,200
2024-01-04	10.050	10.090	9.970	10.060	10.033	3,558,600
2024-01-03	10.100	10.170	10.030	10.100	10.073	4,593,500
2024-01-02	10.120	10.230	10.100	10.170	10.143	6,372,500
2023-12-29	10.040	10.200	9.990	10.170	10.143	7,170,040
2023-12-28	9.900	10.100	9.840	10.090	10.063	7,921,200
2023-12-27	9.750	9.860	9.690	9.820	9.794	3,917,386
2023-12-26	9.870	9.890	9.720	9.740	9.714	4,478,640
2023-12-25	9.760	9.960	9.760	9.850	9.824	3,535,500
2023-12-22	10.020	10.070	9.840	9.890	9.863	5,090,300
2023-12-21	9.990	10.120	9.780	10.020	9.993	6,168,000
2023-12-20	10.140	10.220	10.030	10.030	10.003	4,990,300
2023-12-19	10.060	10.150	10.020	10.110	10.083	4,391,800
2023-12-18	10.280	10.290	10.050	10.080	10.053	6,633,600
2023-12-15	10.390	10.470	10.310	10.350	10.322	5,625,600
2023-12-14	10.600	10.670	10.360	10.370	10.342	9,432,069
2023-12-13	10.450	10.470	10.310	10.310	10.282	5,332,700
2023-12-12	10.340	10.510	10.340	10.510	10.482	5,605,700
2023-12-11	10.350	10.430	10.130	10.420	10.392	8,998,599
2023-12-08	10.530	10.620	10.460	10.510	10.482	9,668,800
2023-12-07	10.580	10.580	10.470	10.580	10.552	8,865,700
2023-12-06	10.550	10.620	10.400	10.560	10.532	12,214,300
2023-12-05	11.000	11.080	10.570	10.580	10.552	27,199,107
2023-12-04	11.060	11.480	11.050	11.160	11.130	39,122,743
2023-12-01	10.670	10.700	10.580	10.670	10.641	8,351,300
2023-11-30	10.950	11.040	10.500	10.700	10.671	22,101,136
2023-11-29	10.960	11.400	10.910	11.110	11.080	35,294,660
2023-11-28	10.640	10.740	10.560	10.680	10.651	5,507,988
2023-11-27	10.560	10.760	10.560	10.670	10.641	6,377,000
2023-11-24	10.880	10.900	10.470	10.560	10.532	11,934,864
2023-11-23	10.760	10.940	10.750	10.930	10.901	7,668,744
2023-11-22	10.940	11.070	10.770	10.840	10.811	10,921,900
2023-11-21	11.240	11.290	10.920	10.940	10.911	15,718,538
2023-11-20	11.260	11.330	11.160	11.190	11.160	12,950,000
2023-11-17	11.210	11.390	11.170	11.280	11.250	12,169,638
2023-11-16	11.200	11.300	11.120	11.120	11.090	12,670,300
2023-11-15	11.340	11.500	11.260	11.310	11.280	18,282,610
2023-11-14	11.330	11.380	11.210	11.280	11.250	13,882,900
2023-11-13	11.050	11.440	10.920	11.410	11.379	20,789,640
2023-11-10	11.160	11.320	11.080	11.120	11.090	12,723,977
2023-11-09	11.280	11.350	11.040	11.200	11.170	17,412,264
2023-11-08	10.950	11.300	10.770	11.300	11.270	28,404,425
2023-11-07	10.980	11.040	10.810	11.020	10.990	12,734,900
2023-11-06	10.890	11.080	10.860	11.070	11.040	15,466,619
2023-11-03	10.600	10.860	10.600	10.780	10.751	10,542,400
2023-11-02	11.110	11.110	10.680	10.680	10.651	18,164,767

← NewerPage 12 of 21 · 1,212 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.