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
2025-07-25	19.820	20.020	19.770	19.840	19.787	18,950,900
2025-07-24	19.910	20.020	19.780	20.000	19.946	29,725,200
2025-07-23	20.920	21.040	20.180	20.290	20.236	31,342,064
2025-07-22	21.000	21.200	20.670	20.670	20.615	52,000,606
2025-07-21	20.080	20.730	20.050	20.690	20.634	43,983,908
2025-07-18	20.020	20.140	19.870	19.960	19.906	18,522,410
2025-07-17	20.170	20.230	20.000	20.110	20.056	21,004,210
2025-07-16	20.220	20.420	19.990	20.310	20.256	24,650,267
2025-07-15	20.190	20.840	19.840	20.630	20.575	38,136,650
2025-07-14	20.450	20.970	20.320	20.610	20.555	39,523,243
2025-07-11	19.950	20.150	19.620	20.100	20.046	27,897,339
2025-07-10	19.820	20.070	19.660	19.870	19.817	21,254,134
2025-07-09	19.810	19.980	19.520	19.660	19.607	23,884,110
2025-07-08	19.970	20.270	19.930	20.090	20.036	22,211,440
2025-07-07	19.610	20.020	19.520	19.780	19.727	18,542,906
2025-07-04	19.980	20.240	19.610	20.050	19.996	24,589,084
2025-07-03	20.220	20.490	19.920	20.430	20.375	23,780,437
2025-07-02	20.730	20.820	20.150	20.170	20.116	34,851,757
2025-07-01	20.510	21.280	20.210	21.180	21.123	55,108,051
2025-06-30	19.400	20.150	19.400	20.100	20.046	28,482,600
2025-06-27	19.700	20.030	19.280	19.660	19.607	30,728,700
2025-06-26	19.910	20.180	19.710	20.050	19.996	33,955,600
2025-06-25	19.620	20.130	19.620	20.020	19.966	35,244,000
2025-06-24	19.500	20.040	19.450	19.610	19.557	42,169,600
2025-06-23	19.690	20.560	19.500	20.360	20.305	40,588,226
2025-06-20	20.200	20.350	19.480	19.640	19.587	36,266,724
2025-06-19	20.750	21.200	20.410	20.620	20.565	41,683,477
2025-06-18	21.080	22.060	20.870	21.350	21.293	54,520,292
2025-06-17	21.530	21.830	21.140	21.230	21.173	48,618,848
2025-06-16	22.020	22.860	21.770	21.980	21.921	70,708,953
2025-06-13	21.720	23.780	21.650	23.000	22.938	93,826,816
2025-06-12	19.990	20.770	19.700	20.540	20.485	58,733,040
2025-06-11	19.480	19.700	19.310	19.440	19.388	27,416,461
2025-06-10	19.440	19.780	19.150	19.650	19.597	35,188,500
2025-06-09	19.080	19.660	18.900	19.630	19.577	33,785,307
2025-06-06	19.660	20.350	19.660	19.850	19.797	41,051,319
2025-06-05	20.420	20.550	19.620	19.750	19.697	38,422,660
2025-06-04	19.960	20.600	19.490	20.150	20.096	54,337,900
2025-06-03	19.450	20.500	19.300	19.760	19.707	63,349,800
2025-05-30	19.250	19.350	18.520	18.690	18.640	31,224,685
2025-05-29	18.210	19.020	18.210	18.830	18.779	33,664,045
2025-05-28	19.250	19.550	19.210	19.320	19.268	31,296,671
2025-05-27	19.700	20.090	19.200	19.440	19.388	51,601,174
2025-05-26	19.840	21.100	19.600	20.220	20.166	74,421,004
2025-05-23	18.640	20.480	18.620	19.790	19.737	74,474,604
2025-05-22	19.390	19.980	18.800	18.920	18.869	70,468,148
2025-05-21	18.000	19.800	17.830	19.500	19.448	84,746,702
2025-05-20	17.300	17.640	17.270	17.460	17.413	21,435,600
2025-05-19	17.330	17.570	17.190	17.440	17.393	19,505,984
2025-05-16	17.550	17.590	17.190	17.190	17.144	21,869,200
2025-05-15	17.210	17.360	17.100	17.320	17.274	20,212,500
2025-05-14	17.750	17.780	17.260	17.540	17.493	30,533,081
2025-05-13	17.860	18.050	17.510	18.000	17.952	36,002,565
2025-05-12	17.620	17.970	17.310	17.830	17.782	35,302,886
2025-05-09	18.230	18.480	17.900	18.420	18.371	35,259,281
2025-05-08	18.660	19.160	18.400	18.530	18.480	55,439,177
2025-05-07	18.030	19.170	18.030	19.150	19.099	66,751,676
2025-05-06	17.790	18.500	17.710	18.360	18.311	56,527,997
2025-04-30	16.950	17.440	16.950	17.150	17.104	24,495,685
2025-04-29	17.300	17.390	17.070	17.180	17.134	26,243,000

← NewerPage 6 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.