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
2022-11-04	8.490	8.520	8.390	8.470	8.447	5,029,900
2022-11-03	8.300	8.520	8.300	8.470	8.447	4,964,670
2022-11-02	8.360	8.440	8.260	8.390	8.368	4,591,400
2022-11-01	8.150	8.350	8.150	8.320	8.298	4,417,800
2022-10-31	7.980	8.340	7.980	8.190	8.168	6,143,326
2022-10-28	8.300	8.350	7.870	7.910	7.889	6,994,940
2022-10-27	8.240	8.450	8.230	8.340	8.318	5,694,600
2022-10-26	8.160	8.400	8.090	8.360	8.338	4,282,600
2022-10-25	8.080	8.230	8.030	8.120	8.098	4,067,600
2022-10-24	8.350	8.440	8.150	8.190	8.168	5,511,399
2022-10-21	8.350	8.350	8.170	8.210	8.188	3,239,642
2022-10-20	8.090	8.360	8.040	8.300	8.278	5,118,821
2022-10-19	8.220	8.240	8.100	8.130	8.108	3,514,854
2022-10-18	8.180	8.250	8.090	8.210	8.188	3,491,491
2022-10-17	8.000	8.190	7.950	8.190	8.168	4,241,547
2022-10-14	7.920	8.050	7.900	8.030	8.008	3,671,847
2022-10-13	7.750	7.950	7.720	7.880	7.859	3,391,147
2022-10-12	7.530	7.810	7.470	7.800	7.779	3,456,714
2022-10-11	7.560	7.600	7.410	7.530	7.510	1,827,606
2022-10-10	7.640	7.700	7.440	7.470	7.450	2,992,600
2022-09-30	7.660	7.760	7.600	7.620	7.600	2,436,300
2022-09-29	7.890	8.030	7.600	7.700	7.679	3,687,320
2022-09-28	8.060	8.060	7.770	7.770	7.749	2,590,278
2022-09-27	7.850	8.070	7.850	8.070	8.048	2,648,700
2022-09-26	8.050	8.110	7.810	7.870	7.849	3,924,478
2022-09-23	8.400	8.490	8.150	8.180	8.158	3,419,458
2022-09-22	8.340	8.600	8.290	8.440	8.417	3,879,960
2022-09-21	8.310	8.420	8.130	8.380	8.358	2,427,569
2022-09-20	8.240	8.360	8.200	8.320	8.298	2,675,915
2022-09-19	8.310	8.350	8.020	8.150	8.128	3,216,363
2022-09-16	8.590	8.680	8.320	8.320	8.298	3,696,370
2022-09-15	8.930	9.020	8.470	8.600	8.577	7,126,520
2022-09-14	9.120	9.150	8.830	8.990	8.966	7,048,321
2022-09-13	9.090	9.300	9.050	9.250	9.225	7,090,480
2022-09-09	9.180	9.280	9.050	9.110	9.086	7,493,415
2022-09-08	9.000	9.420	8.920	9.290	9.265	13,200,035
2022-09-07	8.850	9.040	8.850	9.020	8.996	4,645,306
2022-09-06	8.840	8.940	8.780	8.910	8.886	3,399,635
2022-09-05	9.000	9.000	8.810	8.830	8.806	3,283,049
2022-09-02	8.870	9.030	8.850	8.970	8.946	4,097,090
2022-09-01	9.000	9.100	8.860	8.900	8.876	4,380,388
2022-08-31	8.880	9.190	8.750	9.040	9.016	8,479,839
2022-08-30	8.990	9.130	8.870	8.990	8.966	9,124,956
2022-08-29	8.550	8.790	8.460	8.750	8.727	3,404,501
2022-08-26	8.830	8.990	8.630	8.670	8.647	5,110,001
2022-08-25	9.070	9.070	8.720	8.860	8.836	5,646,772
2022-08-24	9.350	9.380	8.950	9.000	8.976	8,109,258
2022-08-23	9.270	9.450	9.250	9.350	9.325	5,346,166
2022-08-22	9.310	9.510	9.190	9.330	9.305	6,386,496
2022-08-19	9.730	9.780	9.380	9.390	9.365	11,073,673
2022-08-18	9.520	9.730	9.360	9.730	9.704	12,089,994
2022-08-17	9.570	9.600	9.400	9.510	9.485	7,896,441
2022-08-16	9.550	9.720	9.510	9.580	9.554	8,405,255
2022-08-15	9.680	9.760	9.570	9.610	9.584	9,722,489
2022-08-12	9.840	9.950	9.710	9.720	9.694	13,351,272
2022-08-11	9.860	10.090	9.800	9.890	9.863	21,613,985
2022-08-10	9.500	10.180	9.380	9.930	9.903	30,162,188
2022-08-09	9.500	9.560	9.340	9.550	9.524	11,510,267
2022-08-08	9.550	9.650	9.390	9.510	9.485	15,818,200
2022-08-05	9.280	9.820	9.210	9.650	9.624	28,439,344

← NewerPage 17 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.