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
2025-04-28	17.460	17.560	16.990	17.190	17.144	34,580,396
2025-04-25	18.600	18.800	17.550	17.720	17.672	55,097,900
2025-04-24	19.710	20.000	18.380	18.590	18.540	65,993,067
2025-04-23	19.930	20.410	19.260	19.330	19.278	83,604,024
2025-04-22	22.160	22.440	20.880	21.150	21.093	114,143,703
2025-04-21	18.400	21.200	18.280	21.200	21.143	107,768,372
2025-04-18	18.870	18.990	17.630	17.670	17.623	50,664,396
2025-04-17	20.100	20.850	18.480	18.540	18.490	79,326,081
2025-04-16	18.980	19.290	18.290	19.100	19.049	65,089,981
2025-04-15	18.740	18.890	18.170	18.270	18.221	40,272,431
2025-04-14	18.200	19.190	17.580	18.580	18.530	69,424,650
2025-04-11	18.570	19.600	18.050	18.200	18.151	90,721,859
2025-04-10	15.840	18.150	15.800	17.590	17.543	63,338,332
2025-04-09	14.630	15.740	13.000	15.490	15.448	42,708,284
2025-04-08	15.150	15.660	14.500	15.270	15.229	39,765,500
2025-04-07	15.090	16.690	14.610	15.140	15.099	47,634,691
2025-04-03	17.870	18.500	17.590	18.190	18.141	59,462,252
2025-04-02	18.210	18.340	17.230	17.320	17.274	38,583,334
2025-04-01	18.370	18.860	17.900	18.000	17.952	52,400,173
2025-03-31	17.310	18.980	17.270	18.250	18.201	63,640,961
2025-03-28	17.290	17.810	16.950	17.720	17.672	49,586,526
2025-03-27	16.760	16.930	16.400	16.620	16.575	15,255,049
2025-03-26	16.640	17.070	16.570	16.760	16.715	16,059,200
2025-03-25	16.640	17.100	16.310	16.710	16.665	19,247,400
2025-03-24	17.000	17.020	16.240	16.660	16.615	23,883,899
2025-03-21	17.700	18.050	17.100	17.200	17.154	29,249,680
2025-03-20	18.620	18.790	17.850	17.850	17.802	39,295,150
2025-03-19	18.190	18.980	18.070	18.700	18.650	56,190,050
2025-03-18	17.380	18.880	17.380	18.370	18.321	58,283,812
2025-03-17	17.080	17.740	17.080	17.490	17.443	28,240,812
2025-03-14	18.150	18.590	17.380	17.460	17.413	45,922,193
2025-03-13	17.400	17.450	16.990	17.170	17.124	29,598,456
2025-03-12	16.950	17.200	16.910	17.180	17.134	21,304,850
2025-03-11	16.470	16.990	16.400	16.910	16.865	16,707,462
2025-03-10	16.770	17.080	16.640	16.900	16.855	17,369,500
2025-03-07	16.530	17.540	16.530	16.880	16.835	30,088,800
2025-03-06	16.530	16.770	16.480	16.740	16.695	22,458,267
2025-03-05	16.330	16.760	16.250	16.670	16.625	22,047,500
2025-03-04	16.190	16.520	16.050	16.410	16.366	21,157,944
2025-03-03	16.010	16.230	15.830	15.910	15.867	14,111,053
2025-02-28	16.380	16.450	15.810	15.810	15.768	20,196,937
2025-02-27	16.820	17.000	16.430	16.610	16.565	22,412,067
2025-02-26	17.000	17.220	16.810	16.970	16.924	29,512,332
2025-02-25	17.730	18.380	17.260	17.300	17.254	36,822,999
2025-02-24	17.170	17.460	16.950	17.280	17.234	22,343,733
2025-02-21	17.690	17.750	17.300	17.510	17.463	33,129,966
2025-02-20	17.440	17.950	17.270	17.950	17.902	33,367,350
2025-02-19	17.620	17.720	17.150	17.450	17.403	29,844,674
2025-02-18	17.100	17.580	16.870	17.430	17.383	32,401,322
2025-02-17	16.920	17.550	16.760	17.250	17.204	36,917,717
2025-02-14	18.550	18.890	18.040	18.080	18.032	38,830,760
2025-02-13	17.980	18.760	17.910	18.500	18.450	47,129,078
2025-02-12	18.200	18.300	17.670	18.100	18.051	54,009,975
2025-02-11	18.200	20.990	18.200	18.800	18.750	81,756,610
2025-02-10	17.470	17.790	17.160	17.780	17.732	35,608,616
2025-02-07	17.020	17.480	16.980	17.260	17.214	32,703,788
2025-02-06	17.010	17.300	16.940	17.190	17.144	33,617,610
2025-02-05	16.700	17.420	16.450	17.260	17.214	41,158,519
2025-01-27	16.180	16.580	15.990	16.070	16.027	24,289,100
2025-01-24	15.920	16.170	15.560	16.120	16.077	19,231,208

← NewerPage 7 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.