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
2026-07-23	39.320	42.580	38.500	40.250	40.250	62,979,234
2026-07-22	37.130	41.160	37.130	39.540	39.540	61,303,898
2026-07-21	34.030	36.480	33.030	36.440	36.440	39,537,219
2026-07-20	33.410	34.340	32.360	33.350	33.350	22,013,145
2026-07-17	34.850	35.000	32.800	33.380	33.380	22,697,195
2026-07-16	35.030	37.180	34.920	35.530	35.530	21,972,340
2026-07-15	37.720	37.900	35.500	35.730	35.730	24,346,877
2026-07-14	35.000	37.770	33.900	37.770	37.770	28,180,080
2026-07-13	36.860	37.400	35.420	35.560	35.560	22,357,084
2026-07-10	37.380	40.180	36.500	38.180	38.180	34,977,633
2026-07-09	35.380	37.490	35.380	37.240	37.140	31,769,748
2026-07-08	36.240	39.630	35.720	37.530	37.429	40,685,430
2026-07-07	38.990	39.180	36.500	36.520	36.422	42,623,663
2026-07-06	41.670	46.100	39.900	40.500	40.391	54,440,812
2026-07-03	41.580	45.180	41.000	44.050	43.932	71,606,197
2026-07-02	38.570	40.720	37.830	39.030	38.925	55,922,817
2026-07-01	36.200	37.650	35.570	36.680	36.582	15,170,254
2026-06-30	35.330	36.590	34.760	36.550	36.452	15,689,588
2026-06-29	36.170	37.130	35.500	36.220	36.123	16,981,472
2026-06-26	38.150	38.650	36.070	36.430	36.332	17,479,356
2026-06-25	39.400	39.500	37.960	38.280	38.177	19,006,213
2026-06-24	40.370	40.370	38.780	39.750	39.643	17,400,913
2026-06-23	43.100	43.330	39.660	39.960	39.853	28,570,261
2026-06-22	42.000	44.300	41.560	44.210	44.091	26,081,548
2026-06-18	43.500	44.300	42.320	42.780	42.665	23,800,627
2026-06-17	44.190	44.790	43.100	43.860	43.742	22,199,065
2026-06-16	44.200	45.020	42.880	44.030	43.912	35,173,880
2026-06-15	44.600	46.580	43.800	44.700	44.580	45,272,284
2026-06-12	41.850	44.460	40.510	42.250	42.137	36,702,340
2026-06-11	39.420	41.360	39.260	40.050	39.943	20,930,553
2026-06-10	39.850	39.940	38.790	39.480	39.374	13,619,442
2026-06-09	39.910	40.590	39.140	40.550	40.441	14,573,694
2026-06-08	40.010	41.070	38.600	39.300	39.195	18,497,513
2026-06-05	42.820	42.990	41.900	42.240	42.127	12,945,660
2026-06-04	43.330	43.660	42.290	42.960	42.845	13,225,030
2026-06-03	43.430	44.220	42.890	43.470	43.353	16,543,207
2026-06-02	43.410	44.980	41.580	44.600	44.480	24,088,276
2026-06-01	43.890	44.970	43.500	43.610	43.493	15,903,309
2026-05-29	46.720	47.090	43.890	44.210	44.091	20,517,405
2026-05-28	45.700	45.920	44.430	45.530	45.408	24,646,267
2026-05-27	49.000	49.000	46.500	46.690	46.565	29,374,104
2026-05-26	48.000	51.250	46.980	50.570	50.434	38,981,066
2026-05-25	49.000	50.210	48.080	49.190	49.058	26,855,677
2026-05-22	46.510	47.600	45.500	47.220	47.093	17,539,983
2026-05-21	49.740	50.550	46.200	46.370	46.246	25,325,059
2026-05-20	48.510	48.910	47.470	48.800	48.669	18,039,985
2026-05-19	50.200	50.500	48.400	49.550	49.417	17,197,971
2026-05-18	49.370	50.560	48.610	50.100	49.966	18,088,937
2026-05-15	52.060	52.300	49.900	50.270	50.135	26,162,933
2026-05-14	55.300	55.650	52.880	53.000	52.858	22,317,893
2026-05-13	56.450	57.390	54.610	55.390	55.241	28,649,918
2026-05-12	59.700	60.260	56.260	56.500	56.348	37,177,256
2026-05-11	58.680	59.200	57.630	58.100	57.944	32,075,160
2026-05-08	59.010	61.200	59.010	59.610	59.450	33,966,962
2026-05-07	59.380	61.360	58.800	60.460	60.298	53,339,360
2026-05-06	53.010	59.570	53.010	58.320	58.163	45,857,259
2026-04-30	52.230	53.350	51.900	52.880	52.738	19,227,424
2026-04-29	50.580	53.050	50.180	52.840	52.698	21,845,676
2026-04-28	52.620	52.880	50.820	51.020	50.883	19,770,939
2026-04-27	53.200	53.990	51.880	53.270	53.127	17,725,174

← NewerPage 2 of 21 · 1,219 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.