Beijing Fuxing Xiaocheng Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 36.000 | 38.000 | 35.350 | 37.750 | 37.750 | 17,705,798 |
| 2026-10-22 | 39.080 | 39.350 | 37.100 | 37.320 | 37.320 | 13,378,386 |
| 2026-10-21 | 39.280 | 39.900 | 38.950 | 39.380 | 39.380 | 11,085,906 |
| 2026-10-20 | 37.960 | 39.420 | 37.540 | 39.220 | 39.220 | 15,146,463 |
| 2026-10-19 | 38.400 | 39.480 | 38.010 | 38.910 | 38.910 | 15,061,757 |
| 2026-10-16 | 39.350 | 40.100 | 38.500 | 39.000 | 39.000 | 19,809,872 |
| 2026-10-15 | 39.870 | 40.990 | 38.570 | 38.650 | 38.650 | 18,960,611 |
| 2026-10-14 | 41.020 | 41.330 | 40.000 | 40.000 | 40.000 | 14,027,602 |
| 2026-10-13 | 39.830 | 42.200 | 39.080 | 41.510 | 41.510 | 22,280,527 |
| 2026-10-12 | 44.280 | 44.280 | 41.000 | 41.000 | 41.000 | 28,587,004 |
| 2026-10-09 | 42.010 | 45.480 | 40.810 | 44.400 | 44.400 | 42,388,625 |
| 2026-10-08 | 41.400 | 42.280 | 41.100 | 41.530 | 41.530 | 11,532,442 |
| 2026-09-30 | 43.320 | 43.360 | 42.260 | 42.620 | 42.620 | 13,185,379 |
| 2026-09-29 | 41.290 | 42.870 | 41.010 | 42.560 | 42.560 | 15,545,551 |
| 2026-09-28 | 44.000 | 44.250 | 41.600 | 41.840 | 41.840 | 21,420,777 |
| 2026-09-24 | 46.500 | 46.500 | 44.910 | 44.920 | 44.920 | 16,335,834 |
Page 1 of 1 · 16 trading days
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.