Ficont Industry (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	57.280	57.300	52.540	53.210	35.500	5,657,374
2022-08-03	56.080	59.100	55.300	57.460	38.335	6,050,854
2022-08-02	55.210	57.970	53.530	56.720	37.841	4,326,772
2022-08-01	58.270	58.480	55.000	56.340	37.588	5,372,963
2022-07-29	54.230	59.630	54.230	58.780	39.216	6,566,554
2022-07-28	56.430	57.300	54.020	54.210	36.167	3,098,048
2022-07-27	57.960	58.000	54.520	56.480	37.681	4,437,767
2022-07-26	59.080	59.400	56.100	57.710	38.502	2,365,619
2022-07-25	61.690	62.000	58.150	58.300	38.896	3,442,149
2022-07-22	61.410	63.670	59.310	62.900	41.964	4,220,463
2022-07-21	61.250	65.690	59.890	62.200	41.497	4,254,955
2022-07-20	57.800	60.650	56.660	59.850	39.930	3,576,711
2022-07-19	57.740	59.050	55.340	58.000	38.695	4,151,940
2022-07-18	56.100	59.490	54.890	58.700	39.162	4,341,694
2022-07-15	57.340	58.480	55.500	56.000	37.361	4,616,113
2022-07-14	54.400	58.490	53.080	57.400	38.295	6,085,979
2022-07-13	51.240	55.300	51.240	54.140	36.120	5,438,840
2022-07-12	47.520	50.990	47.260	50.570	33.738	3,612,225
2022-07-11	49.450	49.880	47.030	47.760	31.864	1,407,224
2022-07-08	51.940	52.480	49.300	49.450	32.991	1,941,522
2022-07-07	50.000	51.250	49.080	51.190	34.152	1,975,321
2022-07-06	49.000	51.290	48.660	49.390	32.951	2,928,370
2022-07-05	48.930	49.990	48.600	48.930	32.644	2,344,603
2022-07-04	49.100	49.500	47.770	48.870	32.604	1,309,383
2022-07-01	48.420	50.140	47.890	49.290	32.884	2,273,889
2022-06-30	48.760	49.980	47.560	48.420	32.304	3,392,047
2022-06-29	52.900	52.910	48.860	48.870	32.604	2,683,262
2022-06-28	52.850	53.650	51.190	52.940	35.320	1,686,154
2022-06-27	54.080	54.080	52.210	52.900	35.293	2,152,304
2022-06-24	50.560	53.940	50.010	53.620	35.773	4,340,704
2022-06-23	48.920	51.880	47.500	50.900	33.958	5,213,282
2022-06-22	49.600	50.790	48.790	48.800	32.557	3,515,187
2022-06-21	50.760	50.760	47.730	49.720	33.171	3,576,795
2022-06-20	49.010	52.950	49.010	49.900	33.291	7,022,432
2022-06-17	45.500	49.020	45.190	48.700	32.491	5,932,015
2022-06-16	42.330	45.910	42.330	45.650	30.456	3,680,716
2022-06-15	44.040	44.990	42.530	42.690	28.481	1,829,206
2022-06-14	45.120	45.120	42.050	43.720	29.168	3,277,348
2022-06-13	44.510	46.190	43.800	45.450	30.323	2,170,240
2022-06-10	43.300	45.300	42.330	44.900	29.956	2,964,508
2022-06-09	43.530	43.700	41.740	42.850	28.588	2,311,654
2022-06-08	44.370	44.660	42.550	43.710	29.162	2,223,785
2022-06-07	45.050	45.050	43.600	44.490	29.682	3,087,044
2022-06-06	45.150	46.850	44.580	45.050	30.056	3,020,806
2022-06-02	42.560	45.680	42.070	45.150	30.122	3,315,930
2022-06-01	42.720	43.450	42.060	42.500	28.354	2,395,215
2022-05-31	42.430	43.880	41.730	43.030	28.708	3,675,221
2022-05-30	42.480	42.630	40.500	41.450	27.654	2,720,208
2022-05-27	44.160	45.500	42.710	42.840	28.581	3,619,197
2022-05-26	42.210	45.760	40.980	44.390	29.615	6,087,607
2022-05-25	40.490	41.980	39.830	41.600	27.754	2,906,838
2022-05-24	41.960	45.500	41.090	41.710	27.827	3,434,459
2022-05-23	55.500	59.580	54.120	59.000	28.218	4,202,544
2022-05-20	54.680	56.770	53.220	56.230	26.893	4,239,124
2022-05-19	50.780	55.880	49.750	54.680	26.152	5,048,884
2022-05-18	50.040	52.120	48.800	51.080	24.430	3,235,557
2022-05-17	48.040	49.200	47.600	49.100	23.483	2,267,395
2022-05-16	49.140	49.500	47.500	48.210	23.057	2,032,464
2022-05-13	47.770	49.970	47.200	48.900	23.388	3,353,372
2022-05-12	48.800	50.200	47.210	47.830	22.876	4,281,505

← NewerPage 18 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.