Beijing Fuxing Xiaocheng Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15.990 | 16.500 | 15.820 | 15.830 | 15.788 | 26,056,712 |
| 2025-01-22 | 15.990 | 16.470 | 15.650 | 16.180 | 16.137 | 31,297,841 |
| 2025-01-21 | 15.680 | 15.810 | 15.380 | 15.710 | 15.668 | 13,056,700 |
| 2025-01-20 | 15.690 | 15.810 | 15.310 | 15.810 | 15.768 | 18,230,500 |
| 2025-01-17 | 16.110 | 16.270 | 15.720 | 15.860 | 15.817 | 19,765,700 |
| 2025-01-16 | 16.380 | 16.430 | 15.980 | 16.010 | 15.967 | 29,079,700 |
| 2025-01-15 | 15.990 | 16.160 | 15.580 | 15.940 | 15.897 | 22,212,492 |
| 2025-01-14 | 15.190 | 16.100 | 15.040 | 16.100 | 16.057 | 31,851,313 |
| 2025-01-13 | 14.660 | 15.620 | 14.540 | 15.540 | 15.498 | 19,645,010 |
| 2025-01-10 | 15.640 | 16.020 | 15.000 | 15.040 | 15.000 | 19,093,388 |
| 2025-01-09 | 15.600 | 15.830 | 15.330 | 15.580 | 15.538 | 19,853,250 |
| 2025-01-08 | 15.080 | 15.970 | 15.050 | 15.700 | 15.658 | 26,536,688 |
| 2025-01-07 | 14.660 | 15.290 | 14.560 | 15.280 | 15.239 | 18,710,800 |
| 2025-01-06 | 15.360 | 15.960 | 14.300 | 14.820 | 14.780 | 27,548,802 |
| 2025-01-03 | 15.350 | 16.500 | 15.300 | 15.960 | 15.917 | 40,441,102 |
| 2025-01-02 | 14.800 | 15.300 | 14.650 | 14.930 | 14.890 | 19,589,000 |
| 2024-12-31 | 15.120 | 15.200 | 14.560 | 14.590 | 14.551 | 9,805,805 |
| 2024-12-30 | 15.230 | 15.250 | 14.900 | 15.120 | 15.079 | 7,373,800 |
| 2024-12-27 | 15.300 | 15.570 | 15.250 | 15.330 | 15.289 | 8,927,310 |
| 2024-12-26 | 15.140 | 15.540 | 15.140 | 15.290 | 15.249 | 9,991,000 |
| 2024-12-25 | 15.650 | 15.720 | 14.880 | 15.010 | 14.970 | 12,913,750 |
| 2024-12-24 | 15.660 | 15.780 | 15.260 | 15.760 | 15.718 | 12,825,301 |
| 2024-12-23 | 16.330 | 16.400 | 15.680 | 15.720 | 15.678 | 14,725,200 |
| 2024-12-20 | 16.000 | 16.290 | 15.900 | 16.250 | 16.206 | 10,223,900 |
| 2024-12-19 | 15.690 | 16.120 | 15.550 | 16.030 | 15.987 | 10,630,863 |
| 2024-12-18 | 16.020 | 16.230 | 15.780 | 16.110 | 16.067 | 10,403,206 |
| 2024-12-17 | 16.760 | 16.780 | 16.000 | 16.030 | 15.987 | 14,892,001 |
| 2024-12-16 | 16.850 | 17.080 | 16.510 | 16.690 | 16.645 | 16,781,604 |
| 2024-12-13 | 17.730 | 17.730 | 17.110 | 17.120 | 17.074 | 27,651,426 |
| 2024-12-12 | 17.840 | 18.500 | 17.790 | 18.110 | 18.061 | 33,759,874 |
| 2024-12-11 | 17.990 | 18.180 | 17.620 | 17.770 | 17.722 | 27,628,600 |
| 2024-12-10 | 18.010 | 18.190 | 17.450 | 17.650 | 17.603 | 34,108,951 |
| 2024-12-09 | 16.920 | 18.000 | 16.880 | 17.700 | 17.653 | 45,252,585 |
| 2024-12-06 | 16.460 | 16.750 | 16.280 | 16.710 | 16.665 | 17,291,537 |
| 2024-12-05 | 16.500 | 16.730 | 16.480 | 16.670 | 16.625 | 14,350,521 |
| 2024-12-04 | 17.000 | 17.200 | 16.470 | 16.640 | 16.595 | 20,962,647 |
| 2024-12-03 | 16.900 | 17.350 | 16.750 | 17.120 | 17.074 | 22,594,141 |
| 2024-12-02 | 16.430 | 16.950 | 16.430 | 16.900 | 16.855 | 19,509,546 |
| 2024-11-29 | 16.420 | 16.870 | 16.200 | 16.770 | 16.725 | 19,901,306 |
| 2024-11-28 | 16.620 | 16.840 | 16.350 | 16.460 | 16.416 | 19,782,366 |
| 2024-11-27 | 16.890 | 16.900 | 15.930 | 16.850 | 16.805 | 23,835,795 |
| 2024-11-26 | 16.600 | 17.590 | 16.600 | 16.740 | 16.695 | 28,351,771 |
| 2024-11-25 | 17.900 | 19.000 | 16.910 | 17.330 | 17.284 | 40,039,627 |
| 2024-11-22 | 18.550 | 19.300 | 17.650 | 18.380 | 18.331 | 56,147,872 |
| 2024-11-21 | 17.160 | 18.370 | 17.160 | 18.220 | 18.171 | 38,428,025 |
| 2024-11-20 | 17.300 | 17.390 | 17.000 | 17.250 | 17.204 | 24,740,779 |
| 2024-11-19 | 16.520 | 17.290 | 16.300 | 17.290 | 17.244 | 32,398,053 |
| 2024-11-18 | 17.060 | 17.180 | 15.890 | 16.120 | 16.077 | 22,303,558 |
| 2024-11-15 | 17.530 | 17.930 | 16.820 | 16.850 | 16.805 | 22,410,698 |
| 2024-11-14 | 18.400 | 18.470 | 17.530 | 17.570 | 17.523 | 30,426,345 |
| 2024-11-13 | 18.470 | 19.150 | 18.320 | 18.810 | 18.760 | 32,727,896 |
| 2024-11-12 | 18.680 | 19.130 | 18.130 | 18.370 | 18.321 | 27,604,377 |
| 2024-11-11 | 18.030 | 18.920 | 17.930 | 18.890 | 18.839 | 28,280,650 |
| 2024-11-08 | 18.850 | 19.320 | 18.310 | 18.450 | 18.401 | 36,199,183 |
| 2024-11-07 | 18.030 | 18.650 | 17.860 | 18.590 | 18.540 | 44,647,427 |
| 2024-11-06 | 19.250 | 19.870 | 19.030 | 19.270 | 19.218 | 42,899,871 |
| 2024-11-05 | 18.680 | 19.770 | 18.490 | 19.510 | 19.458 | 41,320,901 |
| 2024-11-04 | 18.320 | 18.960 | 17.850 | 18.740 | 18.690 | 26,902,505 |
| 2024-11-01 | 19.420 | 19.870 | 18.430 | 18.640 | 18.590 | 47,351,051 |
| 2024-10-31 | 19.970 | 20.100 | 19.420 | 19.800 | 19.747 | 45,788,408 |
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.