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
2023-11-01	11.000	11.120	10.920	11.090	11.060	13,676,300
2023-10-31	11.230	11.380	10.990	11.120	11.090	23,350,580
2023-10-30	11.880	11.980	11.230	11.430	11.399	32,081,705
2023-10-27	11.230	11.650	11.180	11.530	11.499	33,317,417
2023-10-26	10.930	11.550	10.780	11.470	11.439	39,197,740
2023-10-25	10.870	11.060	10.730	10.910	10.881	22,737,661
2023-10-24	10.580	11.080	10.300	10.940	10.911	27,658,005
2023-10-23	10.700	11.140	10.590	10.850	10.821	31,862,233
2023-10-20	11.210	11.930	11.210	11.300	11.270	48,386,543
2023-10-19	10.820	11.260	10.790	10.870	10.841	27,691,300
2023-10-18	10.760	11.200	10.710	10.770	10.741	24,976,882
2023-10-17	10.910	10.980	10.710	10.820	10.791	25,121,752
2023-10-16	11.030	11.490	10.730	11.180	11.150	41,060,485
2023-10-13	10.550	10.710	10.510	10.700	10.671	12,672,417
2023-10-12	10.590	10.690	10.530	10.630	10.602	11,305,800
2023-10-11	10.580	10.650	10.460	10.570	10.542	11,643,300
2023-10-10	10.410	10.680	10.330	10.640	10.611	18,708,342
2023-10-09	10.230	10.480	10.100	10.430	10.402	16,834,212
2023-09-28	10.050	10.290	10.040	10.280	10.252	9,429,700
2023-09-27	10.080	10.200	9.980	10.050	10.023	8,591,100
2023-09-26	10.110	10.250	9.980	10.150	10.123	7,742,583
2023-09-25	10.180	10.330	10.130	10.170	10.143	9,346,972
2023-09-22	9.930	10.320	9.860	10.260	10.232	14,936,276
2023-09-21	10.100	10.190	9.940	9.980	9.953	14,530,919
2023-09-20	10.600	10.610	10.150	10.150	10.123	24,803,453
2023-09-19	10.690	11.080	10.670	10.790	10.761	24,954,093
2023-09-18	10.950	11.100	10.630	10.680	10.651	22,886,300
2023-09-15	11.000	11.350	10.820	11.000	10.971	32,563,217
2023-09-14	10.750	11.500	10.610	11.160	11.130	56,174,724
2023-09-13	10.350	10.800	10.140	10.800	10.771	33,326,119
2023-09-12	10.580	10.590	10.330	10.390	10.362	15,730,500
2023-09-11	10.530	10.930	10.450	10.700	10.671	25,151,682
2023-09-08	10.280	11.070	10.280	10.700	10.671	30,825,281
2023-09-07	10.350	10.380	10.200	10.230	10.203	10,997,387
2023-09-06	10.230	10.470	10.230	10.450	10.422	13,610,100
2023-09-05	10.400	10.580	10.300	10.340	10.312	15,752,518
2023-09-04	10.240	10.600	10.240	10.530	10.502	21,179,700
2023-09-01	10.360	10.550	10.170	10.240	10.213	20,395,252
2023-08-31	10.480	10.800	10.400	10.450	10.422	26,411,724
2023-08-30	10.560	10.860	10.440	10.450	10.422	30,198,585
2023-08-29	10.210	10.620	10.190	10.600	10.572	34,080,783
2023-08-28	10.890	10.900	10.110	10.180	10.153	28,402,472
2023-08-25	9.860	10.150	9.820	10.000	9.973	25,978,626
2023-08-24	9.540	10.490	9.540	10.150	10.123	39,161,921
2023-08-23	9.700	9.740	9.380	9.380	9.355	10,819,000
2023-08-22	9.690	9.930	9.520	9.820	9.794	13,869,200
2023-08-21	9.550	9.960	9.500	9.800	9.774	16,022,198
2023-08-18	9.500	9.820	9.430	9.440	9.415	11,574,700
2023-08-17	9.350	9.510	9.150	9.510	9.485	7,278,650
2023-08-16	9.310	9.390	9.280	9.340	9.315	5,182,300
2023-08-15	9.370	9.410	9.180	9.320	9.295	6,672,190
2023-08-14	9.240	9.490	9.210	9.440	9.415	6,654,953
2023-08-11	9.690	9.720	9.330	9.330	9.305	9,143,200
2023-08-10	9.940	9.960	9.620	9.670	9.644	10,274,950
2023-08-09	10.080	10.090	9.850	9.860	9.834	13,827,407
2023-08-08	9.950	10.240	9.780	10.190	10.163	24,230,948
2023-08-07	9.800	10.010	9.740	10.010	9.983	15,639,500
2023-08-04	9.800	9.920	9.780	9.830	9.804	12,123,660
2023-08-03	9.910	9.990	9.760	9.830	9.804	13,316,951
2023-08-02	9.910	10.090	9.720	9.970	9.943	23,281,433

← NewerPage 13 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.