Ficont Industry (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	31.000	31.580	30.900	31.180	20.990	1,824,961
2023-07-28	31.180	31.540	30.480	31.200	21.004	2,222,234
2023-07-27	31.660	31.860	31.010	31.210	21.011	1,775,995
2023-07-26	31.990	31.990	31.250	31.400	21.138	1,116,222
2023-07-25	31.790	32.030	31.340	32.000	21.542	1,358,996
2023-07-24	31.420	31.650	31.070	31.200	21.004	914,491
2023-07-21	32.180	32.210	31.500	31.500	21.206	1,192,724
2023-07-20	32.300	32.540	31.980	32.000	21.542	1,510,387
2023-07-19	32.880	33.000	31.850	32.150	21.643	2,614,570
2023-07-18	33.180	33.380	32.800	32.990	22.209	1,427,157
2023-07-17	33.980	33.980	33.170	33.260	22.391	1,283,226
2023-07-14	33.100	34.050	32.860	34.000	22.889	2,477,812
2023-07-13	33.180	33.550	33.150	33.400	22.485	1,256,871
2023-07-12	34.000	34.170	33.130	33.150	22.317	1,576,738
2023-07-11	33.520	34.270	33.170	34.150	22.990	1,185,646
2023-07-10	33.500	34.300	33.450	33.580	22.606	1,164,965
2023-07-07	34.000	34.000	33.420	33.420	22.498	1,277,500
2023-07-06	34.030	34.540	33.680	33.990	22.882	1,133,160
2023-07-05	34.910	34.910	34.140	34.150	22.990	1,408,960
2023-07-04	35.270	35.590	34.720	34.910	23.501	1,722,606
2023-07-03	35.170	35.880	35.110	35.270	23.744	2,093,130
2023-06-30	34.150	35.290	33.750	34.860	23.468	2,637,426
2023-06-29	33.880	35.150	33.400	34.270	23.071	2,533,266
2023-06-28	33.050	33.780	32.410	33.660	22.660	2,572,886
2023-06-27	32.830	33.600	32.610	33.380	22.471	1,498,686
2023-06-26	33.040	33.850	32.610	32.960	22.189	2,207,265
2023-06-21	34.530	34.530	33.510	33.520	22.566	2,076,466
2023-06-20	35.400	35.400	34.450	34.620	23.306	2,285,833
2023-06-19	34.500	35.560	34.360	35.270	23.744	3,665,202
2023-06-16	34.430	34.970	33.980	34.680	23.347	3,311,775
2023-06-15	34.210	34.670	34.040	34.410	23.165	2,800,667
2023-06-14	34.200	35.490	33.820	34.340	23.118	3,743,314
2023-06-13	32.840	34.850	32.380	34.600	23.293	5,575,045
2023-06-12	32.730	33.120	31.600	32.850	22.115	3,392,718
2023-06-09	32.710	33.050	31.600	33.050	22.249	2,182,520
2023-06-08	32.960	33.420	32.000	32.390	21.805	1,955,594
2023-06-07	33.380	33.890	32.820	32.960	22.189	1,607,886
2023-06-06	33.610	34.550	33.280	33.320	22.431	2,035,406
2023-06-05	35.800	35.800	34.200	34.570	23.064	3,456,273
2023-06-02	35.200	37.100	35.100	35.630	23.771	3,927,508
2023-06-01	35.200	36.270	34.990	35.380	23.604	2,276,625
2023-05-31	35.600	35.650	35.000	35.140	23.444	1,690,220
2023-05-30	35.200	35.800	35.200	35.540	23.711	1,934,963
2023-05-29	36.500	36.710	35.480	35.550	23.718	2,961,246
2023-05-26	37.640	37.640	36.000	36.500	24.351	3,421,709
2023-05-25	37.000	38.190	36.940	37.680	25.139	4,129,623
2023-05-24	36.010	37.380	35.840	37.270	24.865	4,363,626
2023-05-23	36.170	36.880	35.840	36.420	24.298	3,458,016
2023-05-22	36.020	36.450	35.360	36.070	24.065	3,276,042
2023-05-19	35.450	36.420	34.990	36.070	24.065	5,285,862
2023-05-18	35.200	36.850	34.900	35.490	23.678	11,671,044
2023-05-17	32.920	35.930	32.920	35.200	23.484	11,522,680
2023-05-16	32.690	33.190	32.230	32.660	21.790	3,498,958
2023-05-15	31.610	32.630	31.550	32.400	21.616	3,029,887
2023-05-12	32.300	32.670	31.520	31.520	21.029	2,507,856
2023-05-11	33.060	33.550	32.310	32.440	21.643	3,178,040
2023-05-10	33.490	33.490	32.090	32.950	21.983	4,920,717
2023-05-09	34.700	34.920	33.000	33.110	22.090	4,044,192
2023-05-08	35.050	35.730	34.620	34.930	23.304	1,928,544
2023-05-05	36.340	36.340	34.700	34.860	23.257	3,950,142

← NewerPage 14 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.