Beijing Fuxing Xiaocheng Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 12.310 | 12.750 | 12.200 | 12.540 | 12.506 | 31,211,480 |
| 2021-11-09 | 12.530 | 13.210 | 12.440 | 12.610 | 12.576 | 40,658,963 |
| 2021-11-08 | 13.150 | 13.190 | 12.100 | 12.750 | 12.716 | 42,577,953 |
| 2021-11-05 | 12.900 | 13.640 | 12.580 | 13.310 | 13.274 | 55,948,427 |
| 2021-11-04 | 13.010 | 13.300 | 12.680 | 12.990 | 12.955 | 42,591,865 |
| 2021-11-03 | 12.450 | 13.780 | 12.230 | 13.270 | 13.234 | 59,157,063 |
| 2021-11-02 | 12.570 | 13.790 | 12.380 | 12.820 | 12.786 | 60,273,683 |
| 2021-11-01 | 12.440 | 13.100 | 12.030 | 12.740 | 12.706 | 55,706,194 |
| 2021-10-29 | 12.900 | 12.990 | 12.250 | 12.550 | 12.516 | 58,855,391 |
| 2021-10-28 | 12.300 | 13.990 | 12.200 | 12.980 | 12.945 | 97,055,982 |
| 2021-10-27 | 12.110 | 12.110 | 11.810 | 12.110 | 12.078 | 59,708,245 |
| 2021-10-26 | 10.030 | 10.260 | 9.990 | 10.090 | 10.063 | 13,222,786 |
← NewerPage 21 of 21 · 1,212 trading days
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.