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
2023-05-05	10.140	10.530	9.900	10.080	10.053	28,220,814
2023-05-04	9.770	10.560	9.740	10.000	9.973	34,128,130
2023-04-28	8.850	9.300	8.800	9.270	9.245	15,503,355
2023-04-27	9.000	9.140	8.870	8.910	8.886	14,824,146
2023-04-26	9.570	9.570	8.880	9.090	9.066	22,171,396
2023-04-25	10.170	10.530	9.430	9.490	9.465	27,049,280
2023-04-24	10.850	10.860	9.900	10.210	10.183	35,142,515
2023-04-21	11.220	11.780	10.900	11.040	11.010	44,383,300
2023-04-20	11.210	11.510	11.200	11.350	11.320	36,253,155
2023-04-19	11.200	11.880	10.950	11.660	11.629	54,610,765
2023-04-18	10.660	11.660	10.300	11.160	11.130	42,123,109
2023-04-17	10.680	10.830	10.480	10.660	10.631	33,316,428
2023-04-14	10.590	11.530	10.580	11.200	11.170	51,524,580
2023-04-13	10.740	10.850	10.300	10.380	10.352	22,647,321
2023-04-12	10.310	10.700	10.310	10.690	10.661	23,905,888
2023-04-11	10.260	10.530	10.090	10.420	10.392	21,341,060
2023-04-10	10.830	10.830	10.180	10.260	10.232	24,938,439
2023-04-07	10.800	11.000	10.470	10.880	10.851	34,336,177
2023-04-06	11.210	11.600	11.030	11.110	11.080	47,684,300
2023-04-04	10.470	11.380	10.440	11.060	11.030	52,499,132
2023-04-03	10.330	10.430	10.180	10.380	10.352	25,206,377
2023-03-31	9.980	10.240	9.950	10.190	10.163	19,029,369
2023-03-30	10.160	10.230	9.830	9.920	9.893	21,197,053
2023-03-29	10.050	10.410	10.050	10.330	10.302	26,181,177
2023-03-28	10.380	10.460	10.000	10.020	9.993	25,569,400
2023-03-27	10.340	10.470	10.100	10.410	10.382	27,360,309
2023-03-24	10.670	10.780	10.300	10.490	10.462	40,230,765
2023-03-23	10.440	11.050	10.380	10.890	10.861	52,364,866
2023-03-22	10.610	10.700	10.280	10.340	10.312	49,814,734
2023-03-21	11.510	11.850	10.980	11.060	11.030	57,999,975
2023-03-20	11.270	12.270	11.090	12.180	12.147	71,125,027
2023-03-17	10.730	11.450	10.570	11.290	11.260	62,050,796
2023-03-16	10.940	11.690	10.780	10.960	10.931	61,847,759
2023-03-15	10.300	11.030	10.210	10.680	10.651	60,187,783
2023-03-14	9.600	11.380	9.600	11.160	11.130	80,982,490
2023-03-13	9.600	10.290	9.440	9.480	9.455	42,709,438
2023-03-10	9.060	9.800	9.030	9.370	9.345	31,119,167
2023-03-09	9.050	9.400	9.020	9.160	9.135	21,611,673
2023-03-08	8.890	9.230	8.820	9.170	9.145	23,122,238
2023-03-07	9.200	9.230	8.880	8.880	8.856	20,870,874
2023-03-06	9.200	9.310	9.030	9.240	9.215	36,875,958
2023-03-03	8.630	9.990	8.610	9.540	9.514	49,761,987
2023-03-02	8.510	8.520	8.380	8.380	8.358	3,348,000
2023-03-01	8.350	8.510	8.290	8.490	8.467	4,206,600
2023-02-28	8.290	8.430	8.260	8.380	8.358	2,894,100
2023-02-27	8.380	8.410	8.230	8.260	8.238	3,071,600
2023-02-24	8.480	8.480	8.310	8.390	8.368	2,736,600
2023-02-23	8.540	8.540	8.400	8.460	8.437	2,826,700
2023-02-22	8.480	8.550	8.440	8.500	8.477	2,522,060
2023-02-21	8.450	8.600	8.430	8.510	8.487	3,767,600
2023-02-20	8.360	8.480	8.300	8.440	8.417	4,451,500
2023-02-17	8.470	8.560	8.310	8.360	8.338	5,396,390
2023-02-16	8.730	8.780	8.390	8.470	8.447	6,314,100
2023-02-15	8.610	8.770	8.610	8.730	8.707	6,198,600
2023-02-14	8.650	8.750	8.570	8.600	8.577	5,128,213
2023-02-13	8.660	8.710	8.610	8.640	8.617	3,674,800
2023-02-10	8.670	8.750	8.600	8.660	8.637	4,661,312
2023-02-09	8.540	8.700	8.420	8.700	8.677	6,285,200
2023-02-08	8.610	8.690	8.480	8.540	8.517	3,708,600
2023-02-07	8.560	8.630	8.510	8.610	8.587	4,384,360

← NewerPage 15 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.