Ficont Industry (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	30.180	30.180	28.050	28.460	19.238	5,213,108
2023-10-30	30.880	31.890	29.210	30.190	20.407	4,474,832
2023-10-27	31.400	31.900	30.920	31.750	21.462	1,601,392
2023-10-26	31.000	31.720	30.630	31.630	21.381	1,018,348
2023-10-25	31.310	32.050	31.160	31.350	21.191	969,539
2023-10-24	30.690	31.580	30.330	31.220	21.103	1,062,602
2023-10-23	31.890	32.000	30.400	30.690	20.745	1,322,403
2023-10-20	31.710	32.650	31.580	31.900	21.563	2,334,852
2023-10-19	31.830	32.060	31.320	31.850	21.529	1,251,726
2023-10-18	32.500	32.620	31.810	32.040	21.658	950,874
2023-10-17	32.250	33.000	32.110	32.860	22.212	1,243,218
2023-10-16	32.800	32.800	31.920	32.220	21.779	959,870
2023-10-13	33.120	33.250	32.450	32.840	22.198	1,715,666
2023-10-12	33.160	33.990	32.420	33.380	22.564	2,988,022
2023-10-11	32.330	32.990	32.330	32.770	22.151	1,711,137
2023-10-10	32.170	32.800	31.880	32.490	21.962	1,478,432
2023-10-09	33.050	33.050	32.010	32.130	21.719	1,309,364
2023-09-28	32.450	33.000	32.080	32.300	21.833	1,256,705
2023-09-27	31.730	33.360	31.380	32.450	21.935	2,014,118
2023-09-26	31.580	32.430	31.580	31.850	21.441	1,298,346
2023-09-25	31.400	31.650	31.140	31.580	21.260	648,944
2023-09-22	30.880	31.500	30.880	31.370	21.118	837,670
2023-09-21	31.230	31.390	30.880	31.250	21.037	691,376
2023-09-20	31.450	32.160	31.200	31.230	21.024	1,002,484
2023-09-19	32.280	32.280	31.460	31.730	21.361	963,424
2023-09-18	31.370	32.230	31.030	32.060	21.583	1,070,098
2023-09-15	31.460	31.900	31.000	31.670	21.320	1,011,220
2023-09-14	31.940	32.050	31.310	31.450	21.172	1,128,540
2023-09-13	32.370	32.440	31.660	31.940	21.502	1,012,471
2023-09-12	32.200	32.530	32.160	32.330	21.765	711,149
2023-09-11	32.580	32.660	32.180	32.410	21.818	1,115,646
2023-09-08	32.370	32.860	31.800	32.560	21.919	1,875,843
2023-09-07	32.580	32.690	31.560	32.620	21.960	2,097,194
2023-09-06	34.000	34.000	32.230	32.620	21.960	1,232,378
2023-09-05	32.970	33.100	32.530	32.760	22.054	1,008,596
2023-09-04	32.510	33.060	32.050	32.800	22.081	1,898,590
2023-09-01	32.530	32.700	32.090	32.540	21.906	1,534,173
2023-08-31	33.010	33.010	32.470	32.570	21.926	1,340,099
2023-08-30	33.300	33.660	32.900	33.010	22.222	2,184,156
2023-08-29	32.930	33.620	32.400	33.440	22.512	4,256,417
2023-08-28	34.000	34.060	32.300	33.040	22.242	6,161,621
2023-08-25	31.400	31.520	30.990	31.100	20.937	1,467,295
2023-08-24	32.180	32.180	31.300	31.400	21.138	1,651,798
2023-08-23	32.500	32.510	31.610	31.920	21.489	2,265,837
2023-08-22	31.980	32.220	31.410	32.220	21.690	2,772,779
2023-08-21	31.600	32.390	31.500	31.900	21.475	2,862,339
2023-08-18	30.700	32.180	30.700	31.740	21.367	3,845,545
2023-08-17	30.140	30.780	29.930	30.750	20.701	2,813,325
2023-08-16	29.700	30.450	29.620	29.900	20.129	2,030,630
2023-08-15	29.980	30.480	29.650	29.760	20.034	1,596,999
2023-08-14	29.550	30.000	29.180	29.950	20.162	1,295,840
2023-08-11	30.200	30.480	29.600	29.610	19.933	1,436,769
2023-08-10	29.910	30.270	29.820	30.210	20.337	1,260,193
2023-08-09	29.910	30.030	29.370	29.910	20.135	1,099,579
2023-08-08	30.210	30.270	29.650	29.820	20.075	1,394,997
2023-08-07	30.500	30.660	30.160	30.270	20.378	1,011,992
2023-08-04	31.240	31.250	30.350	30.550	20.566	1,910,440
2023-08-03	30.850	31.250	30.730	31.130	20.957	1,855,739
2023-08-02	30.150	30.910	30.080	30.850	20.768	1,911,837
2023-08-01	31.290	31.300	30.150	30.370	20.445	3,326,366

← NewerPage 13 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.