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
2023-08-01	9.240	10.620	9.230	9.900	9.873	35,647,952
2023-07-31	9.170	9.260	9.160	9.220	9.195	6,086,311
2023-07-28	9.050	9.220	9.000	9.170	9.145	7,844,680
2023-07-27	9.300	9.340	9.150	9.160	9.135	8,112,131
2023-07-26	9.270	9.430	9.130	9.390	9.365	13,231,978
2023-07-25	9.260	9.320	9.190	9.300	9.275	9,162,000
2023-07-24	9.450	9.490	9.180	9.210	9.185	12,714,547
2023-07-21	9.810	9.970	9.480	9.590	9.564	15,713,551
2023-07-20	10.200	10.200	9.860	9.870	9.844	25,977,386
2023-07-19	9.960	10.500	9.840	10.360	10.332	36,531,806
2023-07-18	9.830	10.020	9.790	9.810	9.784	15,764,931
2023-07-17	9.730	9.870	9.640	9.800	9.774	12,229,534
2023-07-14	9.800	9.980	9.750	9.780	9.754	21,633,431
2023-07-13	9.390	10.120	9.390	9.860	9.834	35,992,833
2023-07-12	9.530	9.580	9.170	9.220	9.195	8,228,404
2023-07-11	9.250	9.540	9.220	9.530	9.504	8,267,651
2023-07-10	9.350	9.420	9.210	9.260	9.235	5,085,700
2023-07-07	9.520	9.520	9.270	9.350	9.325	6,437,731
2023-07-06	9.490	9.590	9.390	9.530	9.504	7,033,382
2023-07-05	9.460	9.660	9.430	9.510	9.485	8,484,384
2023-07-04	9.420	9.540	9.390	9.480	9.455	6,696,000
2023-07-03	9.500	9.700	9.400	9.450	9.425	9,490,700
2023-06-30	9.200	9.420	9.150	9.400	9.375	8,160,603
2023-06-29	9.030	9.320	9.030	9.180	9.155	6,850,403
2023-06-28	9.250	9.290	8.870	9.110	9.086	11,270,700
2023-06-27	9.010	9.420	9.010	9.350	9.325	10,716,800
2023-06-26	9.030	9.590	9.000	9.290	9.265	17,694,480
2023-06-21	9.410	9.450	9.110	9.110	9.086	8,132,851
2023-06-20	9.610	9.620	9.340	9.460	9.435	8,223,944
2023-06-19	9.610	9.680	9.480	9.610	9.584	7,517,407
2023-06-16	9.560	9.670	9.410	9.600	9.574	7,045,707
2023-06-15	9.680	9.680	9.480	9.540	9.514	8,982,707
2023-06-14	9.680	9.730	9.580	9.710	9.684	9,097,107
2023-06-13	9.540	9.780	9.440	9.710	9.684	12,171,104
2023-06-12	9.490	9.610	9.320	9.610	9.584	8,551,780
2023-06-09	9.320	9.550	9.310	9.540	9.514	7,709,231
2023-06-08	9.470	9.530	9.250	9.350	9.325	7,028,400
2023-06-07	9.290	9.550	9.290	9.510	9.485	7,821,900
2023-06-06	9.610	9.700	9.300	9.340	9.315	10,665,157
2023-06-05	9.600	9.760	9.550	9.630	9.604	10,174,300
2023-06-02	9.700	9.890	9.640	9.700	9.674	14,129,003
2023-06-01	9.610	9.810	9.560	9.750	9.724	16,621,825
2023-05-31	9.360	9.800	9.340	9.760	9.734	23,038,084
2023-05-30	9.310	9.370	9.080	9.370	9.345	7,927,965
2023-05-29	9.280	9.460	9.230	9.310	9.285	9,523,900
2023-05-26	9.160	9.280	9.080	9.260	9.235	7,041,290
2023-05-25	9.260	9.410	9.050	9.210	9.185	10,464,300
2023-05-24	9.010	9.410	9.010	9.390	9.365	12,740,075
2023-05-23	9.270	9.300	9.080	9.080	9.056	7,255,770
2023-05-22	9.430	9.490	9.270	9.320	9.295	7,491,900
2023-05-19	9.270	9.460	9.210	9.410	9.385	10,516,500
2023-05-18	9.160	9.380	9.140	9.330	9.305	8,986,700
2023-05-17	9.100	9.210	9.030	9.180	9.155	7,280,108
2023-05-16	9.350	9.380	9.110	9.130	9.106	10,694,025
2023-05-15	9.350	9.460	9.180	9.450	9.425	9,233,400
2023-05-12	9.520	9.620	9.320	9.330	9.305	10,072,936
2023-05-11	9.620	9.750	9.500	9.570	9.544	10,972,049
2023-05-10	9.870	10.050	9.600	9.630	9.604	16,363,310
2023-05-09	9.810	10.150	9.760	9.940	9.913	17,245,650
2023-05-08	9.730	10.030	9.650	9.880	9.854	18,596,884

← NewerPage 14 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.