Ficont Industry (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	48.000	50.820	47.540	49.060	23.464	5,535,062
2022-05-10	42.110	46.200	41.070	46.200	22.096	1,511,478
2022-05-09	42.490	42.690	41.270	42.000	20.087	1,598,923
2022-05-06	40.700	42.670	39.050	41.860	20.021	2,561,252
2022-05-05	42.510	44.880	42.310	42.680	20.413	3,858,426
2022-04-29	40.310	44.210	38.500	43.050	20.590	4,073,629
2022-04-28	43.770	43.770	39.910	40.190	19.222	3,124,252
2022-04-27	40.540	43.270	39.450	43.000	20.566	1,672,918
2022-04-26	42.500	43.270	40.310	40.470	19.356	1,583,274
2022-04-25	47.320	47.320	42.850	43.000	20.566	2,634,220
2022-04-22	49.940	49.940	47.330	47.610	22.771	1,780,144
2022-04-21	51.500	51.660	49.260	50.300	24.057	956,533
2022-04-20	52.240	53.000	51.370	51.500	24.631	538,774
2022-04-19	53.740	55.390	52.400	52.690	25.200	853,971
2022-04-18	54.630	54.630	51.000	54.080	25.865	1,184,337
2022-04-15	53.730	54.000	51.730	52.330	25.028	1,167,123
2022-04-14	52.980	54.260	50.510	53.040	25.368	2,959,532
2022-04-13	54.320	54.330	52.510	53.300	25.492	1,481,844
2022-04-12	54.470	55.300	53.900	54.950	26.281	647,712
2022-04-11	56.640	56.640	52.990	54.370	26.004	1,952,865
2022-04-08	58.030	58.400	56.060	56.080	26.821	614,955
2022-04-07	58.690	58.690	56.500	56.900	27.214	1,403,028
2022-04-06	58.670	59.240	57.340	58.860	28.151	870,172
2022-04-01	60.570	60.570	58.400	58.570	28.012	881,185
2022-03-31	61.220	61.800	59.380	60.230	28.806	975,080
2022-03-30	60.050	61.660	58.990	61.080	29.213	1,419,571
2022-03-29	60.140	61.280	58.530	58.880	28.161	830,760
2022-03-28	62.640	62.640	59.000	59.600	28.505	1,099,711
2022-03-25	64.400	64.980	60.590	61.530	29.428	1,349,115
2022-03-24	64.530	64.710	62.200	64.120	30.667	1,276,159
2022-03-23	63.390	66.250	62.610	64.660	30.925	1,771,257
2022-03-22	65.190	65.190	62.000	62.990	30.126	1,226,951
2022-03-21	64.140	66.340	64.090	64.940	31.059	1,016,811
2022-03-18	63.400	65.120	62.180	64.240	30.724	1,509,786
2022-03-17	63.310	65.350	62.500	63.850	30.538	3,410,704
2022-03-16	62.000	63.460	59.010	63.100	30.179	1,848,730
2022-03-15	62.940	65.370	61.620	62.030	29.667	2,408,367
2022-03-14	67.280	67.280	63.200	64.660	30.925	1,615,343
2022-03-11	69.730	69.860	66.850	67.700	32.379	1,237,078
2022-03-10	68.310	71.190	67.500	70.450	33.694	2,632,958
2022-03-09	69.910	71.200	64.630	66.050	31.590	1,390,761
2022-03-08	71.000	72.340	69.750	69.810	33.388	1,145,882
2022-03-07	73.000	73.320	70.660	71.000	33.957	1,128,550
2022-03-04	75.960	76.740	73.370	73.690	35.244	1,108,208
2022-03-03	79.900	80.300	75.290	76.650	36.660	1,938,597
2022-03-02	81.800	81.810	78.210	78.930	37.750	1,384,154
2022-03-01	79.000	84.000	77.880	81.640	39.046	2,804,106
2022-02-28	81.960	82.490	75.500	78.610	37.597	2,624,946
2022-02-25	78.930	83.960	78.930	81.960	39.199	2,035,879
2022-02-24	82.350	83.300	78.000	78.670	37.626	1,255,220
2022-02-23	77.160	84.780	77.160	82.350	39.386	1,904,952
2022-02-22	77.940	78.900	75.900	77.880	37.248	1,150,411
2022-02-21	80.890	81.000	78.000	78.490	37.540	789,546
2022-02-18	83.100	83.500	79.580	80.800	38.644	1,023,318
2022-02-17	79.780	83.800	78.300	82.500	39.457	1,585,194
2022-02-16	78.950	82.430	77.500	79.480	38.013	1,551,540
2022-02-15	75.010	79.550	72.620	79.040	37.803	1,901,429
2022-02-14	76.000	77.850	74.420	75.320	36.023	1,232,629
2022-02-11	86.320	86.400	77.380	77.380	37.009	2,324,456
2022-02-10	88.850	88.850	84.000	85.980	41.122	1,787,213

← NewerPage 19 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.