Ficont Industry (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	41.000	42.380	40.660	41.650	27.787	3,883,761
2022-11-03	38.300	41.880	38.260	41.250	27.520	4,337,155
2022-11-02	39.030	39.600	38.120	38.640	25.779	2,190,456
2022-11-01	36.120	39.330	36.120	39.030	26.039	4,000,011
2022-10-31	36.580	38.120	36.000	36.670	24.465	2,449,336
2022-10-28	37.490	39.400	36.580	37.470	24.999	3,404,178
2022-10-27	41.110	41.150	37.800	38.120	25.432	5,095,885
2022-10-26	41.020	41.510	39.510	41.050	27.387	5,184,694
2022-10-25	41.700	42.680	40.500	41.650	27.787	3,628,598
2022-10-24	43.080	43.540	41.330	41.660	27.794	3,803,108
2022-10-21	39.930	43.300	39.170	42.300	28.221	5,781,141
2022-10-20	39.970	39.990	38.600	39.420	26.299	2,574,524
2022-10-19	41.060	42.000	39.800	40.020	26.700	2,788,762
2022-10-18	40.550	42.350	39.820	41.470	27.667	3,512,826
2022-10-17	39.830	40.760	39.130	40.520	27.033	2,244,617
2022-10-14	39.450	40.800	39.320	39.840	26.580	3,543,862
2022-10-13	37.630	40.520	37.200	39.070	26.066	5,566,982
2022-10-12	35.010	38.240	34.510	38.000	25.352	4,537,243
2022-10-11	34.510	35.100	34.080	34.790	23.211	2,215,252
2022-10-10	35.380	35.860	33.980	34.170	22.797	3,350,342
2022-09-30	37.900	38.040	35.010	35.350	23.584	7,117,220
2022-09-29	36.670	38.200	35.710	37.940	25.312	6,078,836
2022-09-28	37.190	38.360	35.530	36.040	24.045	4,528,428
2022-09-27	36.260	38.330	36.240	37.000	24.685	4,555,031
2022-09-26	35.570	36.660	34.810	35.650	23.784	3,345,609
2022-09-23	37.600	38.580	35.390	35.650	23.784	4,107,415
2022-09-22	37.280	38.480	36.420	37.520	25.032	2,414,655
2022-09-21	38.880	38.880	37.250	37.420	24.965	2,557,423
2022-09-20	38.800	39.380	38.110	38.460	25.659	2,415,793
2022-09-19	38.200	39.310	37.730	37.780	25.205	2,472,453
2022-09-16	39.210	39.490	37.920	38.160	25.459	4,254,101
2022-09-15	41.940	42.260	38.630	39.210	26.159	4,350,379
2022-09-14	41.960	43.400	41.000	41.930	27.974	1,537,498
2022-09-13	42.470	42.730	41.610	42.550	28.388	1,397,127
2022-09-09	43.070	43.470	41.510	42.390	28.281	1,753,973
2022-09-08	44.500	45.340	43.060	43.060	28.728	2,156,190
2022-09-07	41.980	44.900	41.900	44.880	29.942	3,630,821
2022-09-06	42.900	43.140	40.730	42.460	28.328	3,093,829
2022-09-05	41.110	43.260	40.870	42.350	28.254	3,068,720
2022-09-02	41.140	42.000	40.160	41.110	27.427	3,008,094
2022-09-01	42.380	43.430	41.000	41.690	27.814	2,305,105
2022-08-31	45.900	45.900	41.810	41.900	27.954	3,973,974
2022-08-30	46.330	46.990	45.030	45.300	30.222	2,151,405
2022-08-29	45.020	47.680	44.500	46.350	30.923	2,364,208
2022-08-26	47.060	47.660	44.190	46.000	30.689	5,253,316
2022-08-25	51.540	51.540	47.800	48.500	32.357	2,505,664
2022-08-24	52.680	53.000	50.590	50.620	33.772	2,550,774
2022-08-23	52.890	55.000	52.560	53.450	35.660	2,230,051
2022-08-22	53.750	54.000	52.300	53.260	35.533	2,431,809
2022-08-19	56.770	56.980	53.700	54.700	36.494	4,370,259
2022-08-18	56.710	58.200	56.020	57.530	38.382	4,946,723
2022-08-17	55.930	58.390	55.850	56.620	37.775	5,783,873
2022-08-16	52.570	57.190	52.550	57.190	38.155	4,980,022
2022-08-15	50.200	52.350	50.200	51.990	34.686	2,530,775
2022-08-12	54.600	54.600	51.000	51.040	34.052	3,859,538
2022-08-11	53.000	54.290	52.150	54.160	36.133	2,889,070
2022-08-10	53.880	53.880	51.480	53.000	35.360	2,310,296
2022-08-09	53.350	55.250	52.000	52.960	35.333	3,257,353
2022-08-08	50.790	53.400	49.000	52.570	35.073	3,890,801
2022-08-05	52.690	53.960	50.200	50.550	33.725	6,323,546

← NewerPage 17 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.