Beijing Fuxing Xiaocheng Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.950 | 9.320 | 8.910 | 9.290 | 9.265 | 17,200,424 |
| 2022-08-03 | 8.730 | 9.090 | 8.730 | 8.850 | 8.826 | 9,140,845 |
| 2022-08-02 | 9.110 | 9.160 | 8.670 | 8.740 | 8.717 | 8,731,400 |
| 2022-08-01 | 9.060 | 9.200 | 8.980 | 9.150 | 9.125 | 6,297,300 |
| 2022-07-29 | 9.130 | 9.230 | 9.030 | 9.060 | 9.036 | 6,515,124 |
| 2022-07-28 | 9.150 | 9.300 | 9.100 | 9.130 | 9.106 | 10,721,753 |
| 2022-07-27 | 8.850 | 9.110 | 8.800 | 9.090 | 9.066 | 9,638,110 |
| 2022-07-26 | 8.720 | 8.840 | 8.600 | 8.840 | 8.816 | 4,246,103 |
| 2022-07-25 | 8.960 | 9.020 | 8.710 | 8.740 | 8.717 | 5,813,700 |
| 2022-07-22 | 9.050 | 9.140 | 8.840 | 8.970 | 8.946 | 7,803,600 |
| 2022-07-21 | 8.880 | 9.180 | 8.880 | 9.040 | 9.016 | 11,669,577 |
| 2022-07-20 | 8.990 | 9.030 | 8.890 | 8.930 | 8.906 | 5,915,307 |
| 2022-07-19 | 9.070 | 9.100 | 8.820 | 8.940 | 8.916 | 6,684,500 |
| 2022-07-18 | 8.500 | 8.990 | 8.500 | 8.910 | 8.886 | 9,189,493 |
| 2022-07-15 | 8.760 | 9.220 | 8.650 | 8.650 | 8.627 | 10,525,290 |
| 2022-07-14 | 8.700 | 8.810 | 8.610 | 8.640 | 8.617 | 5,131,400 |
| 2022-07-13 | 8.390 | 8.800 | 8.390 | 8.770 | 8.747 | 8,624,080 |
| 2022-07-12 | 8.700 | 8.710 | 8.380 | 8.390 | 8.368 | 6,857,470 |
| 2022-07-11 | 8.900 | 8.900 | 8.650 | 8.720 | 8.697 | 5,734,800 |
| 2022-07-08 | 8.700 | 8.980 | 8.700 | 8.940 | 8.916 | 8,058,500 |
| 2022-07-07 | 8.700 | 8.800 | 8.640 | 8.760 | 8.737 | 4,485,876 |
| 2022-07-06 | 8.660 | 8.860 | 8.630 | 8.740 | 8.717 | 5,848,355 |
| 2022-07-05 | 8.920 | 9.030 | 8.630 | 8.730 | 8.707 | 7,862,500 |
| 2022-07-04 | 8.800 | 9.020 | 8.680 | 8.960 | 8.936 | 8,007,140 |
| 2022-07-01 | 8.960 | 9.060 | 8.840 | 8.880 | 8.856 | 8,039,094 |
| 2022-06-30 | 9.230 | 9.230 | 8.940 | 8.990 | 8.966 | 10,265,163 |
| 2022-06-29 | 9.310 | 9.480 | 9.060 | 9.060 | 9.036 | 13,145,803 |
| 2022-06-28 | 9.160 | 9.370 | 9.040 | 9.340 | 9.315 | 16,411,419 |
| 2022-06-27 | 8.860 | 9.470 | 8.770 | 9.240 | 9.215 | 19,700,606 |
| 2022-06-24 | 8.800 | 8.900 | 8.730 | 8.810 | 8.786 | 9,634,417 |
| 2022-06-23 | 8.680 | 8.920 | 8.650 | 8.830 | 8.806 | 8,312,879 |
| 2022-06-22 | 9.010 | 9.010 | 8.650 | 8.730 | 8.707 | 12,705,678 |
| 2022-06-21 | 8.770 | 9.150 | 8.640 | 9.050 | 9.026 | 20,146,808 |
| 2022-06-20 | 8.710 | 8.840 | 8.620 | 8.750 | 8.727 | 16,112,260 |
| 2022-06-17 | 8.480 | 9.070 | 8.470 | 8.850 | 8.826 | 25,458,090 |
| 2022-06-16 | 8.420 | 8.610 | 8.400 | 8.460 | 8.437 | 10,009,910 |
| 2022-06-15 | 8.310 | 8.600 | 8.250 | 8.460 | 8.437 | 13,032,840 |
| 2022-06-14 | 8.340 | 8.410 | 8.020 | 8.230 | 8.208 | 10,823,613 |
| 2022-06-13 | 8.150 | 8.790 | 8.140 | 8.410 | 8.387 | 17,526,851 |
| 2022-06-10 | 7.950 | 8.230 | 7.850 | 8.130 | 8.108 | 5,751,018 |
| 2022-06-09 | 8.320 | 8.320 | 7.900 | 8.030 | 8.008 | 8,322,288 |
| 2022-06-08 | 8.340 | 8.470 | 8.110 | 8.320 | 8.298 | 7,170,201 |
| 2022-06-07 | 8.580 | 8.620 | 8.320 | 8.390 | 8.368 | 7,298,040 |
| 2022-06-06 | 8.470 | 8.630 | 8.450 | 8.600 | 8.577 | 7,704,870 |
| 2022-06-02 | 8.450 | 8.520 | 8.230 | 8.500 | 8.477 | 7,320,000 |
| 2022-06-01 | 8.280 | 8.420 | 8.220 | 8.410 | 8.387 | 6,286,906 |
| 2022-05-31 | 8.250 | 8.300 | 8.060 | 8.280 | 8.258 | 6,212,041 |
| 2022-05-30 | 8.280 | 8.280 | 8.120 | 8.220 | 8.198 | 4,680,200 |
| 2022-05-27 | 8.320 | 8.360 | 8.090 | 8.170 | 8.148 | 4,597,322 |
| 2022-05-26 | 8.300 | 8.330 | 8.060 | 8.300 | 8.278 | 6,168,522 |
| 2022-05-25 | 8.100 | 8.280 | 8.050 | 8.280 | 8.258 | 5,324,900 |
| 2022-05-24 | 8.560 | 8.680 | 8.100 | 8.110 | 8.088 | 8,894,972 |
| 2022-05-23 | 8.390 | 8.700 | 8.380 | 8.620 | 8.597 | 9,993,903 |
| 2022-05-20 | 8.620 | 8.740 | 8.350 | 8.440 | 8.417 | 9,862,057 |
| 2022-05-19 | 8.160 | 8.430 | 8.140 | 8.390 | 8.368 | 9,546,882 |
| 2022-05-18 | 8.210 | 8.410 | 8.100 | 8.260 | 8.238 | 11,801,657 |
| 2022-05-17 | 8.210 | 8.930 | 8.210 | 8.400 | 8.377 | 19,197,694 |
| 2022-05-16 | 8.120 | 8.230 | 8.030 | 8.090 | 8.068 | 4,702,751 |
| 2022-05-13 | 8.140 | 8.150 | 7.980 | 8.070 | 8.048 | 4,144,943 |
| 2022-05-12 | 8.120 | 8.240 | 7.990 | 8.120 | 8.098 | 5,997,150 |
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.