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
2026-01-21	42.100	47.170	41.770	46.370	46.246	67,088,178
2026-01-20	40.800	42.320	37.990	40.950	40.840	54,781,719
2026-01-19	39.140	42.730	38.380	40.710	40.601	52,020,272
2026-01-16	38.760	39.500	38.020	38.440	38.337	36,679,841
2026-01-15	37.750	42.030	37.200	39.310	39.204	56,199,015
2026-01-14	38.510	39.540	37.720	38.110	38.008	48,866,416
2026-01-13	35.400	40.500	35.010	38.470	38.367	56,633,076
2026-01-12	34.800	36.880	34.370	35.450	35.355	40,162,390
2026-01-09	31.670	34.260	31.490	33.760	33.669	38,710,573
2026-01-08	31.650	32.790	31.350	31.830	31.745	35,278,265
2026-01-07	32.020	32.180	31.260	31.660	31.575	28,713,638
2026-01-06	32.020	32.520	31.210	32.020	31.934	38,195,406
2026-01-05	31.450	32.150	31.100	31.820	31.735	37,970,206
2025-12-31	31.100	31.780	30.230	30.360	30.279	32,749,071
2025-12-30	30.880	31.940	30.710	31.400	31.316	36,115,496
2025-12-29	34.800	34.850	32.280	32.520	32.433	47,268,243
2025-12-26	32.000	35.400	31.730	34.800	34.707	53,617,827
2025-12-25	30.610	31.770	30.030	31.400	31.316	27,010,707
2025-12-24	31.770	32.350	30.910	31.060	30.977	35,824,546
2025-12-23	32.520	32.550	30.990	31.500	31.415	49,944,793
2025-12-22	29.440	32.000	29.300	31.120	31.036	50,897,964
2025-12-19	29.120	29.280	28.330	28.970	28.892	25,413,690
2025-12-18	29.760	30.300	29.290	29.470	29.391	26,708,356
2025-12-17	30.300	30.680	29.130	30.130	30.049	34,495,274
2025-12-16	31.330	31.850	29.350	29.460	29.381	39,790,083
2025-12-15	32.830	33.380	31.450	32.200	32.114	40,388,026
2025-12-12	31.580	33.870	31.490	32.760	32.672	58,491,993
2025-12-11	32.500	33.880	30.610	30.620	30.538	64,359,347
2025-12-10	28.660	32.950	28.060	31.870	31.784	76,466,261
2025-12-09	28.000	28.870	27.970	28.040	27.965	38,533,922
2025-12-08	27.000	29.270	26.610	28.710	28.633	63,775,314
2025-12-05	24.960	28.360	24.350	27.280	27.207	90,568,835
2025-12-04	24.520	24.590	23.800	23.800	23.736	19,756,607
2025-12-03	24.790	24.950	24.340	24.400	24.335	20,337,613
2025-12-02	24.810	25.070	24.440	24.790	24.723	24,800,170
2025-12-01	25.650	26.040	24.940	25.200	25.132	41,944,515
2025-11-28	24.930	25.090	24.580	24.910	24.843	27,823,163
2025-11-27	24.700	25.080	24.300	24.600	24.534	24,871,875
2025-11-26	24.540	24.970	24.340	24.480	24.414	22,665,423
2025-11-25	24.110	24.880	23.970	24.490	24.424	31,005,614
2025-11-24	23.210	23.810	22.850	23.480	23.417	21,046,503
2025-11-21	24.200	24.600	23.550	23.580	23.517	22,625,017
2025-11-20	24.690	25.390	24.500	24.700	24.634	33,874,593
2025-11-19	23.670	25.500	23.530	25.290	25.222	50,672,197
2025-11-18	23.710	23.860	23.270	23.440	23.377	15,548,570
2025-11-17	23.910	24.230	23.700	23.940	23.876	20,356,004
2025-11-14	24.500	25.270	24.110	24.530	24.464	26,115,289
2025-11-13	24.870	25.400	24.670	25.150	25.083	34,671,798
2025-11-12	25.000	25.200	24.040	24.310	24.245	27,307,384
2025-11-11	25.670	25.980	24.880	25.070	25.003	39,467,386
2025-11-10	24.430	25.130	24.300	25.040	24.973	36,109,530
2025-11-07	24.040	24.410	23.940	24.000	23.936	15,489,908
2025-11-06	23.900	24.130	23.710	24.090	24.025	14,771,700
2025-11-05	23.180	24.370	23.140	24.050	23.985	21,158,375
2025-11-04	23.920	24.060	23.450	23.620	23.557	19,418,129
2025-11-03	24.000	24.500	23.300	24.450	24.384	27,295,581
2025-10-31	25.180	25.460	24.510	24.550	24.484	30,753,099
2025-10-30	24.650	25.200	24.300	24.780	24.714	39,011,674
2025-10-29	24.810	25.540	24.600	25.540	25.471	41,216,052
2025-10-28	24.790	24.950	24.390	24.580	24.514	29,202,296

← NewerPage 4 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.