Ficont Industry (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	40.800	41.780	40.600	41.000	27.354	1,224,442
2023-02-03	41.700	41.790	40.310	41.040	27.380	1,389,966
2023-02-02	42.290	43.770	41.440	41.760	27.861	3,121,839
2023-02-01	40.980	42.510	40.900	42.210	28.161	3,437,481
2023-01-31	39.740	41.610	39.530	40.900	27.287	2,847,082
2023-01-30	39.870	40.360	39.500	39.710	26.493	2,557,566
2023-01-20	38.990	39.430	38.620	38.830	25.906	1,194,142
2023-01-19	39.460	39.870	38.760	38.790	25.879	1,432,950
2023-01-18	39.530	40.100	39.100	39.760	26.526	860,036
2023-01-17	39.200	40.000	39.090	39.530	26.373	1,187,303
2023-01-16	38.540	39.800	38.070	39.200	26.153	1,935,315
2023-01-13	39.310	39.330	38.120	38.380	25.606	1,927,980
2023-01-12	39.390	40.350	39.150	39.300	26.219	1,373,260
2023-01-11	39.250	39.700	38.730	39.390	26.279	1,910,050
2023-01-10	40.140	40.400	39.030	39.170	26.133	2,498,190
2023-01-09	38.330	40.880	37.870	40.030	26.707	4,998,576
2023-01-06	36.870	39.110	36.680	38.160	25.459	4,120,345
2023-01-05	36.430	37.730	36.120	36.880	24.605	1,762,236
2023-01-04	36.750	37.000	36.020	36.350	24.251	1,318,522
2023-01-03	35.540	36.790	35.100	36.580	24.405	1,973,986
2022-12-30	35.710	36.350	35.400	35.400	23.618	1,344,212
2022-12-29	35.770	36.380	35.580	35.700	23.818	1,573,936
2022-12-28	35.400	36.380	35.160	35.540	23.711	2,224,356
2022-12-27	34.090	35.740	34.020	35.420	23.631	2,919,074
2022-12-26	32.120	34.440	31.860	34.080	22.737	3,088,373
2022-12-23	32.340	32.360	31.260	31.820	21.229	1,987,343
2022-12-22	33.100	33.570	32.480	32.540	21.709	1,634,953
2022-12-21	34.020	34.380	32.570	33.610	22.423	2,142,590
2022-12-20	33.350	34.720	33.180	34.250	22.850	1,565,666
2022-12-19	33.600	34.380	33.330	33.640	22.443	1,013,455
2022-12-16	34.660	34.670	33.560	33.640	22.443	1,333,640
2022-12-15	34.350	34.900	34.160	34.780	23.204	1,085,744
2022-12-14	35.100	35.200	34.350	34.510	23.024	1,056,129
2022-12-13	35.980	36.040	34.870	34.920	23.297	1,585,722
2022-12-12	35.750	36.040	35.270	35.970	23.998	1,332,492
2022-12-09	36.400	36.400	35.280	35.800	23.884	2,626,750
2022-12-08	36.310	36.830	35.900	36.320	24.231	1,908,060
2022-12-07	36.490	36.670	35.350	36.640	24.445	3,794,099
2022-12-06	36.700	37.160	35.990	36.180	24.138	2,408,546
2022-12-05	37.280	37.330	36.320	36.700	24.485	2,285,791
2022-12-02	37.090	37.730	36.810	37.090	24.745	1,890,410
2022-12-01	37.000	38.150	36.580	37.140	24.778	3,579,641
2022-11-30	36.610	37.180	36.260	36.550	24.385	1,506,514
2022-11-29	36.290	36.800	36.000	36.600	24.418	1,357,241
2022-11-28	36.200	36.510	35.100	36.200	24.151	1,780,875
2022-11-25	37.900	37.900	36.200	36.430	24.305	2,550,011
2022-11-24	37.200	38.770	37.180	37.970	25.332	2,719,010
2022-11-23	37.360	37.600	36.350	37.400	24.952	3,215,391
2022-11-22	38.290	38.290	36.920	37.590	25.079	3,804,000
2022-11-21	37.470	38.550	36.700	38.300	25.552	2,580,986
2022-11-18	38.150	39.190	37.580	37.700	25.152	1,918,274
2022-11-17	37.670	38.300	37.260	38.270	25.532	1,735,314
2022-11-16	39.290	39.680	37.610	38.030	25.372	2,506,852
2022-11-15	38.460	39.470	38.110	39.320	26.233	1,906,699
2022-11-14	39.770	39.770	38.100	38.400	25.619	2,570,548
2022-11-11	39.300	40.500	38.250	39.830	26.573	3,814,942
2022-11-10	39.100	39.540	38.030	38.040	25.379	3,103,968
2022-11-09	40.310	40.340	39.000	39.200	26.153	2,165,427
2022-11-08	39.850	41.000	39.190	40.180	26.807	3,014,341
2022-11-07	41.310	41.650	39.750	39.980	26.673	3,339,606

← NewerPage 16 of 21 · 1,219 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.