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
2022-05-12	8.120	8.240	7.990	8.120	8.098	5,997,150
2022-05-11	8.060	8.330	8.010	8.020	7.999	8,802,280
2022-05-10	7.840	8.060	7.720	8.020	7.999	6,527,889
2022-05-09	7.660	7.900	7.620	7.850	7.829	5,823,800
2022-05-06	7.560	7.800	7.530	7.660	7.639	5,474,403
2022-05-05	7.820	7.860	7.580	7.780	7.759	8,160,352
2022-04-29	7.380	7.920	7.190	7.900	7.879	13,189,076
2022-04-28	7.840	7.950	7.610	7.790	7.769	6,913,200
2022-04-27	7.330	7.860	7.230	7.850	7.829	9,263,977
2022-04-26	7.970	8.090	7.480	7.510	7.490	7,854,400
2022-04-25	8.700	8.700	7.890	7.950	7.929	9,097,725
2022-04-22	8.820	8.900	8.620	8.760	8.737	4,742,400
2022-04-21	9.140	9.300	8.810	8.820	8.796	5,458,100
2022-04-20	9.360	9.570	9.150	9.250	9.225	6,750,043
2022-04-19	9.220	9.330	9.160	9.320	9.295	5,350,982
2022-04-18	8.870	9.280	8.820	9.250	9.225	7,005,634
2022-04-15	9.090	9.100	8.880	8.960	8.936	5,926,628
2022-04-14	9.210	9.350	9.130	9.150	9.125	4,828,370
2022-04-13	9.270	9.420	9.150	9.180	9.155	5,988,071
2022-04-12	9.110	9.350	8.960	9.310	9.285	8,097,078
2022-04-11	9.640	9.780	9.110	9.220	9.195	10,223,600
2022-04-08	9.560	10.050	9.220	9.730	9.704	12,511,280
2022-04-07	9.880	9.890	9.580	9.590	9.564	6,812,888
2022-04-06	9.730	9.920	9.610	9.900	9.873	6,422,091
2022-04-01	9.730	9.800	9.530	9.690	9.664	5,658,401
2022-03-31	9.780	9.920	9.760	9.820	9.794	4,898,663
2022-03-30	9.840	9.920	9.740	9.880	9.854	6,135,880
2022-03-29	10.100	10.180	9.730	9.730	9.704	8,345,599
2022-03-28	10.120	10.270	9.980	10.110	10.083	5,390,600
2022-03-25	10.270	10.440	10.150	10.160	10.133	5,972,559
2022-03-24	10.500	10.500	10.200	10.250	10.223	7,017,624
2022-03-23	10.550	10.630	10.430	10.490	10.462	6,038,762
2022-03-22	10.610	10.640	10.380	10.480	10.452	7,008,400
2022-03-21	10.660	10.760	10.470	10.650	10.621	7,631,100
2022-03-18	10.470	10.720	10.450	10.650	10.621	7,202,480
2022-03-17	10.480	10.790	10.470	10.550	10.522	11,424,492
2022-03-16	10.390	10.500	9.900	10.420	10.392	11,345,227
2022-03-15	10.690	10.850	10.110	10.110	10.083	11,062,300
2022-03-14	11.150	11.180	10.710	10.720	10.691	11,982,600
2022-03-11	11.500	11.550	10.980	11.360	11.330	13,946,900
2022-03-10	11.490	11.820	11.490	11.690	11.659	15,478,740
2022-03-09	11.320	11.650	11.050	11.610	11.579	19,463,516
2022-03-08	11.380	11.440	10.930	11.190	11.160	11,330,888
2022-03-07	11.570	11.870	11.270	11.390	11.359	11,726,178
2022-03-04	11.800	11.950	11.490	11.530	11.499	12,694,540
2022-03-03	11.910	12.070	11.710	11.800	11.768	13,448,957
2022-03-02	12.050	12.220	11.960	12.010	11.978	10,273,041
2022-03-01	12.240	12.300	11.920	12.000	11.968	13,843,508
2022-02-28	12.350	12.390	11.860	12.160	12.127	16,712,815
2022-02-25	12.190	12.600	12.100	12.330	12.297	25,476,175
2022-02-24	12.050	13.420	12.050	12.730	12.696	42,105,407
2022-02-23	11.980	12.270	11.870	12.200	12.167	19,232,590
2022-02-22	11.910	12.430	11.910	12.280	12.247	25,619,820
2022-02-21	11.830	12.070	11.720	11.960	11.928	13,947,290
2022-02-18	12.000	12.000	11.650	11.830	11.798	15,868,112
2022-02-17	11.660	12.370	11.550	12.130	12.097	22,117,283
2022-02-16	11.720	11.860	11.630	11.710	11.679	9,749,600
2022-02-15	11.650	11.980	11.550	11.800	11.768	10,529,000
2022-02-14	11.450	11.860	11.410	11.720	11.689	12,346,976
2022-02-11	11.610	12.080	11.420	11.450	11.419	13,609,800

← NewerPage 19 of 21 · 1,213 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.