Beijing Fuxing Xiaocheng Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.570 | 8.660 | 8.480 | 8.550 | 8.527 | 3,662,400 |
| 2023-02-03 | 8.550 | 8.610 | 8.400 | 8.580 | 8.557 | 5,052,639 |
| 2023-02-02 | 8.460 | 8.660 | 8.380 | 8.590 | 8.567 | 6,897,738 |
| 2023-02-01 | 8.250 | 8.450 | 8.240 | 8.440 | 8.417 | 5,389,600 |
| 2023-01-31 | 8.280 | 8.300 | 8.200 | 8.250 | 8.228 | 3,748,911 |
| 2023-01-30 | 8.250 | 8.340 | 8.230 | 8.330 | 8.308 | 5,967,500 |
| 2023-01-20 | 8.140 | 8.260 | 8.100 | 8.250 | 8.228 | 4,168,395 |
| 2023-01-19 | 8.020 | 8.140 | 7.990 | 8.130 | 8.108 | 3,524,980 |
| 2023-01-18 | 7.960 | 8.050 | 7.930 | 8.030 | 8.008 | 2,446,840 |
| 2023-01-17 | 8.030 | 8.070 | 7.940 | 7.960 | 7.939 | 2,410,400 |
| 2023-01-16 | 7.850 | 8.000 | 7.790 | 7.990 | 7.969 | 3,118,700 |
| 2023-01-13 | 7.930 | 7.930 | 7.750 | 7.810 | 7.789 | 2,659,680 |
| 2023-01-12 | 7.890 | 7.950 | 7.840 | 7.880 | 7.859 | 2,613,100 |
| 2023-01-11 | 7.980 | 8.040 | 7.880 | 7.880 | 7.859 | 2,548,348 |
| 2023-01-10 | 8.020 | 8.060 | 7.940 | 7.980 | 7.959 | 2,410,258 |
| 2023-01-09 | 7.950 | 8.160 | 7.910 | 8.020 | 7.999 | 3,820,200 |
| 2023-01-06 | 7.870 | 7.970 | 7.860 | 7.860 | 7.839 | 2,564,700 |
| 2023-01-05 | 7.900 | 7.960 | 7.860 | 7.900 | 7.879 | 2,079,600 |
| 2023-01-04 | 7.880 | 7.990 | 7.810 | 7.920 | 7.899 | 2,811,868 |
| 2023-01-03 | 7.650 | 7.940 | 7.600 | 7.910 | 7.889 | 3,669,360 |
| 2022-12-30 | 7.550 | 7.680 | 7.520 | 7.660 | 7.639 | 1,934,732 |
| 2022-12-29 | 7.640 | 7.730 | 7.510 | 7.510 | 7.490 | 2,447,801 |
| 2022-12-28 | 7.740 | 7.780 | 7.630 | 7.640 | 7.620 | 2,046,229 |
| 2022-12-27 | 7.860 | 7.860 | 7.710 | 7.780 | 7.759 | 2,084,913 |
| 2022-12-26 | 7.640 | 7.810 | 7.630 | 7.800 | 7.779 | 2,388,900 |
| 2022-12-23 | 7.600 | 7.720 | 7.550 | 7.630 | 7.610 | 2,131,600 |
| 2022-12-22 | 7.850 | 7.900 | 7.630 | 7.650 | 7.630 | 3,280,466 |
| 2022-12-21 | 8.020 | 8.030 | 7.770 | 7.840 | 7.819 | 2,708,200 |
| 2022-12-20 | 7.920 | 8.070 | 7.830 | 7.940 | 7.919 | 2,711,100 |
| 2022-12-19 | 8.200 | 8.290 | 7.870 | 7.910 | 7.889 | 6,653,060 |
| 2022-12-16 | 8.400 | 8.530 | 8.270 | 8.290 | 8.268 | 5,443,300 |
| 2022-12-15 | 8.300 | 8.580 | 8.210 | 8.520 | 8.497 | 8,876,987 |
| 2022-12-14 | 8.280 | 8.480 | 8.250 | 8.380 | 8.358 | 8,407,496 |
| 2022-12-13 | 8.290 | 8.290 | 8.160 | 8.160 | 8.138 | 2,596,700 |
| 2022-12-12 | 8.310 | 8.320 | 8.160 | 8.290 | 8.268 | 3,142,900 |
| 2022-12-09 | 8.280 | 8.340 | 8.200 | 8.270 | 8.248 | 3,144,200 |
| 2022-12-08 | 8.390 | 8.390 | 8.260 | 8.270 | 8.248 | 3,335,800 |
| 2022-12-07 | 8.380 | 8.420 | 8.300 | 8.380 | 8.358 | 3,228,050 |
| 2022-12-06 | 8.490 | 8.520 | 8.400 | 8.440 | 8.417 | 4,190,265 |
| 2022-12-05 | 8.440 | 8.530 | 8.410 | 8.510 | 8.487 | 4,337,244 |
| 2022-12-02 | 8.360 | 8.700 | 8.350 | 8.440 | 8.417 | 7,190,231 |
| 2022-12-01 | 8.280 | 8.350 | 8.240 | 8.290 | 8.268 | 3,734,766 |
| 2022-11-30 | 8.310 | 8.370 | 8.180 | 8.220 | 8.198 | 3,868,565 |
| 2022-11-29 | 8.170 | 8.330 | 8.140 | 8.300 | 8.278 | 3,682,180 |
| 2022-11-28 | 8.120 | 8.250 | 8.070 | 8.130 | 8.108 | 4,280,224 |
| 2022-11-25 | 8.290 | 8.450 | 8.200 | 8.250 | 8.228 | 4,511,834 |
| 2022-11-24 | 8.380 | 8.430 | 8.260 | 8.270 | 8.248 | 3,168,711 |
| 2022-11-23 | 8.500 | 8.510 | 8.200 | 8.310 | 8.288 | 5,317,300 |
| 2022-11-22 | 8.670 | 8.670 | 8.440 | 8.490 | 8.467 | 4,991,300 |
| 2022-11-21 | 8.650 | 8.710 | 8.520 | 8.630 | 8.607 | 4,226,760 |
| 2022-11-18 | 8.850 | 8.880 | 8.650 | 8.670 | 8.647 | 5,532,860 |
| 2022-11-17 | 8.750 | 8.850 | 8.600 | 8.840 | 8.816 | 5,972,556 |
| 2022-11-16 | 8.850 | 8.890 | 8.680 | 8.730 | 8.707 | 6,366,937 |
| 2022-11-15 | 8.530 | 8.820 | 8.500 | 8.790 | 8.766 | 9,582,520 |
| 2022-11-14 | 8.670 | 8.720 | 8.480 | 8.510 | 8.487 | 11,120,827 |
| 2022-11-11 | 8.740 | 9.270 | 8.650 | 8.680 | 8.657 | 17,991,722 |
| 2022-11-10 | 8.550 | 8.690 | 8.420 | 8.460 | 8.437 | 9,022,772 |
| 2022-11-09 | 8.600 | 8.880 | 8.600 | 8.740 | 8.717 | 12,562,232 |
| 2022-11-08 | 8.530 | 8.600 | 8.410 | 8.550 | 8.527 | 5,564,665 |
| 2022-11-07 | 8.530 | 8.660 | 8.470 | 8.510 | 8.487 | 5,131,200 |
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.