Ficont Industry (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.750	34.750	33.470	34.310	23.192	2,152,893
2024-01-24	32.920	34.930	32.820	34.280	23.172	2,856,604
2024-01-23	32.060	33.600	31.670	32.930	22.259	1,970,015
2024-01-22	33.860	33.990	31.830	32.070	21.678	1,991,808
2024-01-19	33.650	34.460	33.320	34.060	23.023	2,458,257
2024-01-18	33.100	33.990	33.070	33.650	22.746	3,410,079
2024-01-17	34.450	34.630	33.210	33.270	22.489	2,180,001
2024-01-16	34.370	34.980	33.910	34.500	23.321	1,706,688
2024-01-15	33.910	33.910	33.910	33.910	22.922	0
2024-01-12	34.830	34.860	33.820	33.910	22.922	2,756,065
2024-01-11	34.170	35.380	33.660	34.830	23.544	3,773,529
2024-01-10	35.070	35.070	34.050	34.170	23.097	6,270,608
2024-01-09	33.350	36.550	33.350	35.290	23.855	10,516,090
2024-01-08	33.100	35.350	33.100	33.230	22.462	6,716,511
2024-01-05	32.330	33.080	32.170	32.440	21.928	2,220,352
2024-01-04	32.080	32.980	32.000	32.550	22.002	1,425,104
2024-01-03	32.750	32.750	32.070	32.490	21.962	1,833,797
2024-01-02	32.000	33.180	32.000	32.750	22.138	1,939,560
2023-12-29	31.780	32.500	31.520	32.310	21.840	1,745,102
2023-12-28	30.600	32.040	30.330	31.770	21.475	1,922,611
2023-12-27	30.610	30.850	29.960	30.660	20.725	2,011,892
2023-12-26	30.440	30.620	30.050	30.560	20.657	1,288,560
2023-12-25	30.400	30.730	29.900	30.650	20.718	1,387,520
2023-12-22	30.860	30.860	29.990	30.600	20.684	1,844,452
2023-12-21	29.770	30.930	29.300	30.850	20.853	1,637,888
2023-12-20	29.850	30.250	29.710	29.770	20.123	961,639
2023-12-19	29.600	29.990	29.400	29.850	20.177	755,252
2023-12-18	29.920	30.250	29.530	29.670	20.056	1,036,680
2023-12-15	29.910	30.390	29.910	30.150	20.380	1,004,421
2023-12-14	30.050	30.490	29.910	29.990	20.272	924,980
2023-12-13	30.190	30.450	29.900	30.000	20.279	923,213
2023-12-12	30.160	30.490	29.860	30.190	20.407	647,141
2023-12-11	29.770	30.200	29.300	30.140	20.373	1,185,721
2023-12-08	29.600	30.000	29.400	29.900	20.211	1,035,563
2023-12-07	30.100	30.400	29.400	29.520	19.954	1,580,152
2023-12-06	30.700	30.740	30.050	30.200	20.414	1,035,378
2023-12-05	30.860	30.900	30.380	30.420	20.563	878,360
2023-12-04	31.410	31.420	30.800	30.850	20.853	1,063,221
2023-12-01	31.360	31.590	31.050	31.240	21.117	1,187,032
2023-11-30	31.570	31.970	31.130	31.430	21.245	1,008,106
2023-11-29	32.130	32.410	31.600	31.680	21.414	1,634,868
2023-11-28	31.270	32.390	31.080	32.190	21.759	1,653,971
2023-11-27	30.970	31.790	30.750	31.400	21.225	1,372,305
2023-11-24	31.500	31.510	30.910	30.970	20.934	840,282
2023-11-23	31.000	31.600	31.000	31.450	21.259	787,731
2023-11-22	31.830	31.940	31.090	31.170	21.070	924,840
2023-11-21	32.200	32.380	31.790	31.870	21.543	1,095,031
2023-11-20	31.850	32.320	31.510	32.270	21.813	1,272,903
2023-11-17	31.650	31.960	31.510	31.850	21.529	795,148
2023-11-16	32.700	32.700	31.620	31.650	21.394	1,412,618
2023-11-15	31.810	32.630	31.560	32.400	21.901	2,166,550
2023-11-14	31.780	32.280	31.640	31.750	21.462	1,187,113
2023-11-13	30.900	31.800	30.900	31.780	21.482	2,007,761
2023-11-10	30.950	31.160	30.640	30.880	20.874	1,006,041
2023-11-09	31.490	31.700	31.100	31.160	21.063	1,456,336
2023-11-08	31.250	31.710	30.880	31.490	21.286	1,701,359
2023-11-07	31.160	31.470	30.460	31.210	21.097	1,871,385
2023-11-06	29.610	31.290	29.610	31.160	21.063	3,482,211
2023-11-03	28.850	29.960	28.850	29.570	19.988	2,254,915
2023-11-02	28.780	29.600	28.530	28.930	19.555	2,401,033

← NewerPage 12 of 21 · 1,213 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.