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
2022-02-10	12.140	12.150	11.650	11.780	11.748	18,953,624
2022-02-09	11.130	11.840	10.990	11.760	11.728	18,609,500
2022-02-08	11.110	11.200	10.870	11.150	11.120	10,110,676
2022-02-07	10.830	11.260	10.680	11.110	11.080	13,003,097
2022-01-28	10.450	10.830	10.340	10.620	10.592	11,362,581
2022-01-27	10.780	10.880	10.190	10.240	10.213	14,389,792
2022-01-26	10.870	11.090	10.650	10.900	10.871	17,447,325
2022-01-25	11.510	11.700	11.140	11.230	11.200	17,926,790
2022-01-24	10.950	11.980	10.850	11.320	11.290	20,827,669
2022-01-21	12.300	12.300	10.550	10.790	10.761	29,650,575
2022-01-20	13.520	14.050	12.780	12.810	12.776	27,581,407
2022-01-19	13.300	13.500	13.070	13.430	13.394	25,188,812
2022-01-18	12.800	14.050	12.620	13.610	13.574	41,182,944
2022-01-17	12.510	12.850	12.470	12.800	12.766	13,686,592
2022-01-14	12.450	12.860	12.350	12.560	12.526	13,056,845
2022-01-13	12.490	12.680	12.370	12.510	12.476	10,387,938
2022-01-12	12.270	12.550	12.270	12.490	12.457	7,546,613
2022-01-11	12.420	12.700	12.260	12.320	12.287	8,807,662
2022-01-10	12.210	12.460	11.960	12.390	12.357	7,678,934
2022-01-07	12.630	12.670	12.180	12.210	12.177	9,795,800
2022-01-06	12.240	12.720	12.190	12.560	12.526	12,354,238
2022-01-05	12.490	12.580	12.060	12.290	12.257	10,710,182
2022-01-04	12.500	12.610	12.440	12.540	12.506	8,959,715
2021-12-31	12.410	12.620	12.320	12.490	12.457	9,504,952
2021-12-30	12.130	12.480	12.070	12.370	12.337	10,931,625
2021-12-29	12.150	12.230	11.990	12.130	12.097	8,418,021
2021-12-28	12.080	12.220	11.950	12.210	12.177	8,341,860
2021-12-27	11.850	12.260	11.840	12.020	11.988	10,619,875
2021-12-24	12.810	13.080	12.080	12.100	12.068	22,150,267
2021-12-23	12.860	12.950	12.790	12.920	12.885	12,838,598
2021-12-22	12.750	12.940	12.690	12.770	12.736	9,850,326
2021-12-21	12.520	12.810	12.520	12.750	12.716	8,957,185
2021-12-20	12.660	12.850	12.510	12.550	12.516	10,642,242
2021-12-17	13.000	13.100	12.730	12.750	12.716	14,890,473
2021-12-16	13.160	13.300	12.950	13.000	12.965	17,724,395
2021-12-15	13.490	13.660	13.160	13.170	13.135	18,911,559
2021-12-14	13.310	13.580	13.160	13.490	13.454	17,266,673
2021-12-13	13.100	13.670	12.960	13.460	13.424	23,859,576
2021-12-10	12.950	13.270	12.860	13.100	13.065	13,401,561
2021-12-09	12.900	13.200	12.840	13.040	13.005	14,401,226
2021-12-08	12.850	13.030	12.800	12.970	12.935	13,654,435
2021-12-07	12.900	12.930	12.430	12.860	12.826	17,147,289
2021-12-06	13.510	13.640	12.580	12.690	12.656	25,005,489
2021-12-03	13.450	13.750	13.100	13.500	13.464	21,059,644
2021-12-02	13.390	13.770	13.190	13.430	13.394	22,806,425
2021-12-01	14.030	14.200	13.480	13.550	13.514	41,228,652
2021-11-30	15.170	15.530	14.170	14.290	14.252	49,422,365
2021-11-29	14.230	16.000	14.180	15.290	15.249	52,141,163
2021-11-26	14.230	15.350	13.920	14.730	14.690	43,839,268
2021-11-25	14.200	15.500	14.050	14.530	14.491	49,727,857
2021-11-24	14.050	14.650	13.880	14.390	14.351	30,538,546
2021-11-23	14.390	14.390	13.880	14.100	14.062	33,402,611
2021-11-22	14.270	15.150	14.180	14.590	14.551	39,564,203
2021-11-19	14.500	14.740	14.230	14.400	14.361	30,632,437
2021-11-18	14.200	14.700	13.940	14.700	14.661	40,370,758
2021-11-17	14.930	15.050	14.200	14.560	14.521	50,278,067
2021-11-16	13.990	15.980	13.790	15.200	15.159	79,587,848
2021-11-15	14.490	14.570	13.880	14.000	13.962	43,702,345
2021-11-12	15.010	15.300	14.350	14.380	14.341	73,394,850
2021-11-11	12.500	15.050	12.450	15.050	15.010	80,950,687

← NewerPage 20 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.