Ficont Industry (Beijing) Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	41.250	44.500	41.140	43.720	29.553	7,732,936
2024-04-26	38.110	40.560	38.050	40.450	27.343	4,923,179
2024-04-25	39.550	39.750	37.770	38.120	25.768	3,585,680
2024-04-24	39.200	40.410	39.200	39.820	26.917	2,435,433
2024-04-23	39.490	39.780	38.720	39.700	26.835	3,097,530
2024-04-22	39.000	40.190	38.180	39.490	26.694	2,900,297
2024-04-19	40.000	40.660	39.210	39.530	26.721	2,942,213
2024-04-18	39.900	41.480	39.890	40.700	27.511	3,384,183
2024-04-17	39.200	40.680	39.200	40.650	27.478	4,635,654
2024-04-16	42.000	42.200	38.600	38.860	26.268	8,640,247
2024-04-15	41.000	43.220	40.790	42.770	28.911	12,107,459
2024-04-12	39.250	39.990	38.700	39.290	26.558	4,684,374
2024-04-11	38.610	41.490	38.590	40.300	27.241	6,919,046
2024-04-10	38.760	38.980	38.210	38.610	26.099	1,737,806
2024-04-09	38.060	39.070	38.060	38.950	26.329	2,475,282
2024-04-08	38.030	38.870	37.700	38.210	25.828	1,714,353
2024-04-03	38.380	38.880	37.510	37.920	25.632	2,140,916
2024-04-02	37.800	39.770	37.800	38.950	26.329	4,069,109
2024-04-01	38.090	38.440	37.410	37.570	25.396	1,480,872
2024-03-29	37.350	37.800	36.930	37.800	25.551	529,158
2024-03-28	37.190	37.730	36.020	37.510	25.355	3,103,220
2024-03-27	37.290	38.080	37.010	37.340	25.240	2,217,650
2024-03-26	37.700	37.800	36.850	37.260	25.186	1,815,370
2024-03-25	36.300	38.720	36.010	37.490	25.342	3,392,389
2024-03-22	37.010	37.140	36.360	36.610	24.747	1,510,005
2024-03-21	36.900	37.450	36.200	37.180	25.132	3,110,801
2024-03-20	38.060	38.190	36.550	36.960	24.983	4,053,309
2024-03-19	38.830	39.100	38.030	38.100	25.754	1,918,179
2024-03-18	39.050	39.460	38.310	38.830	26.247	1,984,588
2024-03-15	38.250	39.690	38.200	38.850	26.261	2,180,925
2024-03-14	38.060	38.870	37.650	38.490	26.018	2,401,571
2024-03-13	37.770	38.640	37.510	38.450	25.991	2,319,108
2024-03-12	39.500	40.580	38.000	38.030	25.707	4,264,198
2024-03-11	39.120	40.820	39.120	39.920	26.984	3,969,581
2024-03-08	39.050	39.940	38.710	39.480	26.687	3,359,763
2024-03-07	39.200	39.400	38.260	39.080	26.416	3,628,585
2024-03-06	38.180	40.100	37.700	39.480	26.687	5,485,603
2024-03-05	37.730	38.200	37.420	37.830	25.571	2,700,786
2024-03-04	38.980	38.980	37.590	38.120	25.768	3,555,091
2024-03-01	39.010	39.510	38.580	39.100	26.430	4,095,856
2024-02-29	36.870	40.280	36.680	39.650	26.802	7,429,730
2024-02-28	38.220	38.500	36.890	37.480	25.335	7,474,446
2024-02-27	38.670	40.070	38.000	38.410	25.964	10,744,462
2024-02-26	35.110	38.290	34.900	38.290	25.882	8,643,965
2024-02-23	34.530	34.940	34.180	34.810	23.530	1,816,179
2024-02-22	35.060	35.280	34.120	34.970	23.638	2,293,628
2024-02-21	34.040	35.070	33.800	35.050	23.692	2,913,243
2024-02-20	35.000	35.000	33.380	34.470	23.300	2,126,331
2024-02-19	35.250	36.200	34.710	35.000	23.659	1,982,701
2024-02-08	33.830	35.600	33.010	35.500	23.996	3,525,837
2024-02-07	32.410	34.810	32.000	33.950	22.949	2,495,238
2024-02-06	31.180	33.880	30.220	32.890	22.232	2,711,998
2024-02-05	31.440	32.960	28.850	31.510	21.299	4,514,890
2024-02-02	32.990	34.340	31.660	32.060	21.671	3,521,673
2024-02-01	34.100	34.680	31.600	33.250	22.476	3,434,225
2024-01-31	36.010	36.050	33.980	34.930	23.611	3,869,850
2024-01-30	33.000	37.370	33.000	36.000	24.335	5,534,207
2024-01-29	33.580	34.190	32.370	34.070	23.030	2,427,180
2024-01-26	33.910	34.650	33.700	34.080	23.037	1,485,873
2024-01-25	34.750	34.750	33.470	34.310	23.192	2,152,893

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.3800 CNY
2026-06-02	0.3800 CNY
2025-09-23	0.3700 CNY
2025-05-29	0.4500 CNY
2024-05-29	0.2800 CNY
2023-09-27	0.1300 CNY
2023-06-06	0.3100 CNY
2022-05-24	0.6320 CNY
2021-09-30	0.5050 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.