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
2025-10-27	24.350	25.330	24.350	25.260	25.192	32,788,377
2025-10-24	24.900	25.000	24.350	24.790	24.723	35,338,963
2025-10-23	24.340	25.350	23.870	25.020	24.953	34,064,352
2025-10-22	23.850	25.000	23.850	24.870	24.803	40,685,180
2025-10-21	27.030	27.250	26.030	26.500	26.429	38,330,209
2025-10-20	26.770	27.040	26.000	26.230	26.160	55,094,757
2025-10-17	29.400	29.930	28.510	28.780	28.703	61,758,362
2025-10-16	29.050	29.660	27.600	27.940	27.865	45,855,486
2025-10-15	29.500	30.090	28.150	29.050	28.972	47,000,232
2025-10-14	31.490	31.950	28.150	28.450	28.374	80,613,359
2025-10-13	28.200	30.740	28.080	29.960	29.880	80,837,650
2025-10-10	28.880	29.500	27.410	27.580	27.506	59,459,156
2025-10-09	30.320	31.490	29.550	30.290	30.209	85,198,118
2025-09-30	28.050	28.800	27.750	27.810	27.735	65,447,354
2025-09-29	26.880	27.970	25.930	27.670	27.596	61,862,513
2025-09-26	26.700	26.980	25.980	26.060	25.990	37,057,714
2025-09-25	27.010	27.300	26.580	26.710	26.638	49,071,271
2025-09-24	27.420	28.500	27.020	27.820	27.745	67,742,751
2025-09-23	27.500	29.490	27.180	27.690	27.616	83,644,695
2025-09-22	25.680	28.000	24.970	27.130	27.057	71,487,657
2025-09-19	24.380	25.120	24.020	24.810	24.743	38,505,938
2025-09-18	25.600	25.610	23.990	24.590	24.524	66,442,345
2025-09-17	26.900	28.100	26.660	26.950	26.878	56,891,254
2025-09-16	27.500	28.060	26.150	27.840	27.765	74,502,968
2025-09-15	27.000	27.400	26.210	26.360	26.289	67,394,435
2025-09-12	26.800	29.780	25.520	27.800	27.725	105,130,390
2025-09-11	27.680	28.580	26.320	26.820	26.748	83,096,493
2025-09-10	24.840	28.580	24.800	27.410	27.336	119,162,871
2025-09-09	23.540	27.350	23.540	27.350	27.277	131,863,581
2025-09-08	23.340	23.680	22.390	22.790	22.729	58,268,621
2025-09-05	21.900	23.510	21.490	23.270	23.208	73,759,873
2025-09-04	22.500	22.760	21.340	22.480	22.420	71,405,504
2025-09-03	23.880	23.950	21.830	22.050	21.991	79,382,216
2025-09-02	22.440	24.460	21.920	22.840	22.779	106,510,690
2025-09-01	20.500	23.500	20.110	22.380	22.320	97,026,275
2025-08-29	19.590	19.940	19.490	19.730	19.677	38,545,250
2025-08-28	19.290	19.680	18.710	19.480	19.428	27,502,029
2025-08-27	19.850	19.910	19.110	19.140	19.089	36,715,700
2025-08-26	19.800	20.100	19.680	19.850	19.797	42,600,272
2025-08-25	19.370	19.590	19.270	19.550	19.498	37,930,012
2025-08-22	18.990	19.090	18.840	19.090	19.039	16,638,193
2025-08-21	19.190	19.440	18.930	18.980	18.929	24,156,630
2025-08-20	18.850	19.170	18.750	19.140	19.089	20,843,259
2025-08-19	18.930	19.050	18.820	18.950	18.899	16,308,243
2025-08-18	18.880	19.190	18.740	19.070	19.019	19,120,398
2025-08-15	18.690	18.950	18.450	18.940	18.889	16,751,050
2025-08-14	19.300	19.300	18.850	18.850	18.799	20,459,491
2025-08-13	19.050	19.300	18.960	19.290	19.238	18,992,025
2025-08-12	19.050	19.140	19.020	19.050	18.999	13,775,112
2025-08-11	18.900	19.240	18.780	19.240	19.188	25,752,300
2025-08-08	19.950	20.000	19.490	19.520	19.468	26,895,704
2025-08-07	19.300	19.710	19.220	19.700	19.647	26,946,422
2025-08-06	19.360	19.490	19.250	19.290	19.238	18,375,857
2025-08-05	19.420	19.760	19.330	19.400	19.348	21,406,617
2025-08-04	19.580	19.860	19.500	19.700	19.647	31,723,619
2025-08-01	18.840	19.050	18.800	18.980	18.929	10,770,029
2025-07-31	19.100	19.110	18.880	19.000	18.949	19,208,415
2025-07-30	19.670	19.670	19.230	19.400	19.348	18,201,043
2025-07-29	19.420	19.650	19.340	19.520	19.468	15,579,656
2025-07-28	19.720	19.770	19.390	19.600	19.547	25,085,359

← NewerPage 5 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.