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
2026-04-24	54.020	54.380	52.370	53.500	53.356	18,091,660
2026-04-23	57.070	57.600	53.780	54.470	54.324	31,655,030
2026-04-22	56.260	57.800	55.920	57.800	57.645	22,822,111
2026-04-21	57.370	57.500	55.760	56.950	56.797	17,344,703
2026-04-20	56.510	57.960	56.370	57.350	57.196	24,684,926
2026-04-17	55.810	56.820	55.620	56.560	56.408	21,916,675
2026-04-16	57.740	57.980	55.260	57.180	57.027	30,173,080
2026-04-15	58.950	59.850	56.210	56.610	56.458	38,974,822
2026-04-14	57.990	58.120	56.200	57.180	57.027	22,279,864
2026-04-13	56.510	57.110	56.000	56.700	56.548	18,470,811
2026-04-10	58.700	58.880	57.300	57.450	57.296	25,388,834
2026-04-09	57.000	58.980	56.550	58.080	57.924	41,214,761
2026-04-08	57.010	62.320	56.890	61.300	61.135	61,205,452
2026-04-07	52.750	52.900	51.850	52.470	52.329	19,047,491
2026-04-03	55.000	55.350	52.540	52.750	52.608	27,447,468
2026-04-02	57.030	57.350	54.000	55.020	54.872	40,630,200
2026-04-01	62.770	62.780	57.000	59.410	59.251	43,688,388
2026-03-31	60.140	63.850	59.260	59.410	59.251	51,841,996
2026-03-30	57.360	60.580	57.360	59.860	59.699	38,832,310
2026-03-27	55.300	58.860	55.080	58.230	58.074	29,786,138
2026-03-26	58.960	59.120	56.060	56.290	56.139	34,184,423
2026-03-25	60.200	62.650	58.400	58.990	58.832	56,069,896
2026-03-24	55.870	56.980	54.400	56.500	56.348	29,194,830
2026-03-23	58.000	58.250	53.800	54.400	54.254	28,241,382
2026-03-20	59.590	61.830	58.700	58.850	58.692	33,177,606
2026-03-19	60.520	60.800	58.240	58.660	58.503	27,705,451
2026-03-18	62.890	63.000	60.780	61.890	61.724	28,410,296
2026-03-17	63.220	65.340	62.810	63.480	63.310	36,509,632
2026-03-16	63.450	63.770	61.370	63.260	63.090	30,956,927
2026-03-13	66.880	66.970	63.900	64.180	64.008	35,403,833
2026-03-12	69.310	70.500	66.810	68.090	67.907	35,323,492
2026-03-11	71.950	73.600	68.810	69.310	69.124	40,563,713
2026-03-10	73.030	74.000	69.880	70.550	70.361	47,927,353
2026-03-09	71.000	75.620	70.230	74.000	73.801	58,561,213
2026-03-06	73.200	75.200	71.330	72.110	71.916	40,905,295
2026-03-05	77.900	78.400	72.800	74.000	73.801	53,331,851
2026-03-04	73.510	80.990	72.700	77.900	77.691	67,184,579
2026-03-03	76.000	91.780	75.990	81.960	81.740	94,745,740
2026-03-02	71.970	79.780	70.000	79.780	79.566	79,756,263
2026-02-27	62.530	68.880	62.000	66.480	66.302	61,150,949
2026-02-26	64.380	65.360	62.610	63.340	63.170	38,965,004
2026-02-25	65.760	66.750	63.500	64.490	64.317	51,757,367
2026-02-24	60.800	67.380	60.380	65.750	65.573	64,947,281
2026-02-13	57.320	59.800	56.660	57.080	56.927	40,100,593
2026-02-12	59.000	60.000	57.000	57.030	56.877	33,989,769
2026-02-11	58.070	61.660	57.880	59.470	59.310	38,015,479
2026-02-10	61.510	61.590	57.900	58.080	57.924	34,267,887
2026-02-09	62.690	63.900	59.720	61.200	61.036	47,517,153
2026-02-06	55.080	63.880	53.850	60.930	60.766	55,957,841
2026-02-05	61.880	63.010	56.000	58.800	58.642	50,721,987
2026-02-04	68.300	69.190	61.000	65.480	65.304	68,735,845
2026-02-03	56.840	64.940	55.200	64.910	64.736	76,396,626
2026-02-02	54.000	59.500	54.000	54.700	54.553	74,051,116
2026-01-30	68.000	76.890	67.500	67.500	67.319	37,124,698
2026-01-29	84.000	84.720	72.500	84.380	84.153	95,689,013
2026-01-28	59.030	70.600	58.840	70.600	70.410	59,968,588
2026-01-27	51.480	60.830	50.850	58.830	58.672	79,000,420
2026-01-26	46.510	52.900	46.500	52.900	52.758	69,401,797
2026-01-23	45.800	47.450	43.640	44.080	43.962	46,452,632
2026-01-22	42.740	45.360	42.700	43.660	43.543	51,138,661

← NewerPage 3 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.