Beijing Fuxing Xiaocheng Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20.980 | 21.000 | 19.600 | 20.150 | 20.096 | 52,709,304 |
| 2024-10-29 | 19.280 | 21.330 | 19.270 | 20.430 | 20.375 | 67,007,860 |
| 2024-10-28 | 18.660 | 19.280 | 18.610 | 19.230 | 19.178 | 33,252,366 |
| 2024-10-25 | 18.880 | 19.030 | 18.650 | 18.860 | 18.809 | 36,751,638 |
| 2024-10-24 | 19.300 | 19.670 | 18.430 | 18.840 | 18.789 | 55,092,266 |
| 2024-10-23 | 22.020 | 22.780 | 20.450 | 20.480 | 20.425 | 70,085,751 |
| 2024-10-22 | 20.410 | 21.980 | 19.750 | 21.200 | 21.143 | 68,637,205 |
| 2024-10-21 | 20.930 | 21.780 | 20.320 | 21.250 | 21.193 | 76,694,303 |
| 2024-10-18 | 21.000 | 22.770 | 20.210 | 20.600 | 20.545 | 89,470,774 |
| 2024-10-17 | 19.840 | 21.650 | 19.420 | 21.170 | 21.113 | 77,967,424 |
| 2024-10-16 | 18.570 | 22.000 | 18.390 | 20.610 | 20.555 | 91,269,621 |
| 2024-10-15 | 18.000 | 19.700 | 17.550 | 18.580 | 18.530 | 71,863,712 |
| 2024-10-14 | 16.600 | 18.600 | 16.600 | 18.550 | 18.500 | 61,027,193 |
| 2024-10-11 | 18.260 | 19.000 | 17.500 | 17.780 | 17.732 | 70,697,750 |
| 2024-10-10 | 16.730 | 18.860 | 16.520 | 17.500 | 17.453 | 56,505,550 |
| 2024-10-09 | 18.160 | 18.860 | 16.550 | 16.850 | 16.805 | 70,972,048 |
| 2024-10-08 | 19.000 | 19.750 | 17.340 | 19.750 | 19.697 | 102,258,784 |
| 2024-09-30 | 14.110 | 16.460 | 13.670 | 16.460 | 16.416 | 89,987,367 |
| 2024-09-27 | 13.200 | 13.940 | 13.020 | 13.720 | 13.683 | 65,016,253 |
| 2024-09-26 | 12.810 | 13.100 | 12.730 | 13.080 | 13.045 | 38,485,412 |
| 2024-09-25 | 13.110 | 13.710 | 12.950 | 12.990 | 12.955 | 52,530,216 |
| 2024-09-24 | 12.850 | 13.040 | 12.490 | 12.940 | 12.905 | 42,431,112 |
| 2024-09-23 | 13.020 | 13.380 | 12.830 | 12.850 | 12.816 | 45,875,010 |
| 2024-09-20 | 12.610 | 12.990 | 12.430 | 12.990 | 12.955 | 43,067,499 |
| 2024-09-19 | 12.160 | 12.660 | 11.860 | 12.600 | 12.566 | 37,848,100 |
| 2024-09-18 | 12.750 | 12.890 | 12.430 | 12.590 | 12.556 | 32,548,602 |
| 2024-09-13 | 12.830 | 13.400 | 12.370 | 12.490 | 12.457 | 48,639,399 |
| 2024-09-12 | 12.050 | 12.180 | 11.960 | 12.000 | 11.968 | 17,222,500 |
| 2024-09-11 | 12.080 | 12.300 | 12.010 | 12.250 | 12.217 | 21,012,600 |
| 2024-09-10 | 12.000 | 12.120 | 11.720 | 12.020 | 11.988 | 17,171,600 |
| 2024-09-09 | 12.200 | 12.240 | 11.920 | 11.990 | 11.958 | 24,307,711 |
| 2024-09-06 | 12.290 | 12.690 | 12.170 | 12.630 | 12.596 | 38,195,011 |
| 2024-09-05 | 12.010 | 12.240 | 11.950 | 12.190 | 12.157 | 19,209,511 |
| 2024-09-04 | 11.950 | 12.270 | 11.800 | 12.060 | 12.028 | 20,041,499 |
| 2024-09-03 | 12.000 | 12.300 | 11.960 | 12.110 | 12.078 | 17,508,701 |
| 2024-09-02 | 12.550 | 12.650 | 12.150 | 12.200 | 12.167 | 28,554,801 |
| 2024-08-30 | 12.400 | 12.960 | 12.350 | 12.860 | 12.826 | 33,403,748 |
| 2024-08-29 | 12.240 | 12.720 | 11.940 | 12.580 | 12.546 | 24,782,513 |
| 2024-08-28 | 12.720 | 12.960 | 12.400 | 12.430 | 12.397 | 23,948,601 |
| 2024-08-27 | 12.770 | 12.850 | 12.460 | 12.660 | 12.626 | 22,193,601 |
| 2024-08-26 | 13.250 | 13.350 | 12.680 | 12.990 | 12.955 | 27,169,135 |
| 2024-08-23 | 12.610 | 12.900 | 12.330 | 12.860 | 12.826 | 30,257,349 |
| 2024-08-22 | 13.440 | 13.590 | 12.780 | 12.860 | 12.826 | 42,984,200 |
| 2024-08-21 | 13.890 | 14.090 | 13.500 | 13.570 | 13.534 | 47,179,000 |
| 2024-08-20 | 13.690 | 13.970 | 13.450 | 13.680 | 13.643 | 50,915,735 |
| 2024-08-19 | 12.800 | 14.800 | 12.710 | 13.990 | 13.952 | 79,331,703 |
| 2024-08-16 | 13.450 | 13.610 | 12.440 | 12.440 | 12.407 | 48,085,993 |
| 2024-08-15 | 13.470 | 13.590 | 12.980 | 13.380 | 13.344 | 46,820,505 |
| 2024-08-14 | 13.690 | 14.380 | 13.690 | 14.170 | 14.132 | 45,922,110 |
| 2024-08-13 | 13.950 | 14.370 | 13.860 | 14.060 | 14.022 | 58,584,493 |
| 2024-08-12 | 13.200 | 13.860 | 12.780 | 13.700 | 13.663 | 45,891,306 |
| 2024-08-09 | 13.400 | 13.950 | 13.310 | 13.450 | 13.414 | 43,354,856 |
| 2024-08-08 | 13.550 | 13.680 | 13.200 | 13.210 | 13.175 | 35,591,713 |
| 2024-08-07 | 13.300 | 14.050 | 13.140 | 13.850 | 13.813 | 46,894,016 |
| 2024-08-06 | 13.590 | 13.970 | 13.160 | 13.640 | 13.603 | 54,926,217 |
| 2024-08-05 | 13.330 | 15.100 | 13.240 | 14.080 | 14.042 | 76,218,106 |
| 2024-08-02 | 12.990 | 14.680 | 12.760 | 14.000 | 13.962 | 72,843,013 |
| 2024-08-01 | 13.200 | 13.390 | 12.850 | 13.030 | 12.995 | 42,350,295 |
| 2024-07-31 | 12.420 | 12.940 | 12.200 | 12.890 | 12.855 | 45,729,640 |
| 2024-07-30 | 11.850 | 12.270 | 11.810 | 12.260 | 12.227 | 27,184,494 |
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.