Ficont Industry (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	36.340	36.340	34.700	34.860	23.257	3,950,142
2023-05-04	37.500	38.380	36.010	36.410	24.291	2,963,487
2023-04-28	38.640	39.290	37.680	37.860	25.259	2,207,375
2023-04-27	39.210	39.210	38.010	38.640	25.779	1,611,666
2023-04-26	37.700	39.700	37.700	38.850	25.919	3,738,260
2023-04-25	38.990	40.250	37.150	37.760	25.192	3,089,206
2023-04-24	39.350	40.580	38.000	39.200	26.153	4,496,511
2023-04-21	38.610	40.300	38.550	39.590	26.413	4,339,938
2023-04-20	40.390	40.600	38.660	38.780	25.873	4,630,585
2023-04-19	41.570	41.570	40.460	40.630	27.107	1,952,386
2023-04-18	41.880	42.280	40.960	41.570	27.734	1,152,998
2023-04-17	42.000	42.870	41.480	41.890	27.947	1,453,634
2023-04-14	42.710	42.800	41.920	42.000	28.021	1,371,304
2023-04-13	41.890	43.850	41.890	42.920	28.635	1,833,379
2023-04-12	41.970	43.000	41.700	42.100	28.087	993,657
2023-04-11	42.230	42.480	41.110	42.170	28.134	1,787,641
2023-04-10	41.910	42.360	41.000	42.230	28.174	2,671,351
2023-04-07	44.010	44.290	41.760	41.910	27.961	2,926,831
2023-04-06	44.100	44.430	42.440	43.690	29.148	2,542,215
2023-04-04	43.580	44.500	43.220	44.100	29.422	1,859,086
2023-04-03	45.990	45.990	43.680	43.900	29.288	2,925,599
2023-03-31	45.300	46.380	44.840	45.350	30.256	1,643,009
2023-03-30	45.680	46.270	44.580	45.330	30.242	2,050,092
2023-03-29	45.500	46.280	44.850	45.490	30.349	2,968,764
2023-03-28	46.530	46.800	44.710	45.200	30.156	3,739,008
2023-03-27	42.780	47.060	42.240	47.060	31.397	5,924,720
2023-03-24	43.420	44.030	42.560	43.060	28.728	2,138,908
2023-03-23	44.410	44.410	43.220	43.550	29.055	2,124,404
2023-03-22	44.130	46.000	44.120	44.450	29.655	4,472,648
2023-03-21	44.590	44.670	43.500	44.270	29.535	2,662,595
2023-03-20	44.010	44.980	42.210	44.710	29.829	4,243,636
2023-03-17	45.010	45.060	43.220	43.960	29.328	2,758,560
2023-03-16	45.020	45.660	44.140	44.240	29.515	3,221,324
2023-03-15	44.340	45.560	43.820	45.120	30.102	3,096,853
2023-03-14	45.100	45.130	43.420	44.180	29.475	3,215,616
2023-03-13	46.020	47.150	44.650	45.100	30.089	4,228,306
2023-03-10	46.190	46.950	45.200	46.450	30.990	4,028,557
2023-03-09	49.430	49.430	45.810	46.180	30.810	5,698,474
2023-03-08	47.620	49.290	47.380	48.700	32.491	4,963,008
2023-03-07	50.120	51.990	47.060	48.000	32.024	6,845,498
2023-03-06	49.030	50.570	48.800	50.020	33.371	10,620,395
2023-03-03	46.150	49.900	46.150	48.190	32.150	6,388,039
2023-03-02	46.500	48.140	45.050	47.580	31.744	13,670,902
2023-03-01	41.200	45.380	40.610	45.000	30.022	11,761,703
2023-02-28	41.940	42.500	40.650	41.250	27.520	3,456,950
2023-02-27	41.500	42.970	41.200	41.760	27.861	4,722,489
2023-02-24	40.800	41.600	40.520	41.080	27.407	1,196,536
2023-02-23	40.600	41.380	40.300	40.920	27.300	884,713
2023-02-22	39.800	41.680	39.640	40.610	27.093	1,944,083
2023-02-21	39.620	40.400	39.000	40.010	26.693	1,509,380
2023-02-20	39.250	39.990	38.110	39.560	26.393	1,745,613
2023-02-17	38.550	39.120	38.020	38.550	25.719	1,161,123
2023-02-16	40.260	40.260	38.300	38.400	25.619	1,675,108
2023-02-15	40.820	40.880	40.010	40.150	26.787	1,046,094
2023-02-14	41.020	41.210	40.400	40.660	27.127	841,279
2023-02-13	40.490	41.240	39.920	41.080	27.407	1,506,083
2023-02-10	41.420	41.620	39.890	40.410	26.960	1,828,530
2023-02-09	41.300	42.080	40.910	41.250	27.520	1,204,735
2023-02-08	41.470	41.830	41.200	41.250	27.520	661,945
2023-02-07	41.580	41.980	40.710	41.580	27.741	1,343,069

← NewerPage 15 of 21 · 1,212 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.