Ficont Industry (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	91.000	91.000	86.060	88.850	42.494	1,367,921
2022-02-08	92.290	92.780	86.910	91.400	43.714	1,789,115
2022-02-07	94.950	95.240	89.990	92.820	44.393	2,269,491
2022-01-28	91.390	99.600	85.540	95.000	45.436	3,595,347
2022-01-27	94.000	94.660	89.440	90.580	43.322	2,770,240
2022-01-26	86.790	94.660	86.790	94.660	45.273	3,456,985
2022-01-25	88.000	89.200	85.800	86.050	41.155	860,184
2022-01-24	84.000	91.430	82.580	89.100	42.614	1,937,050
2022-01-21	83.140	86.500	81.040	84.690	40.505	1,258,176
2022-01-20	83.050	84.870	79.180	84.160	40.251	1,801,976
2022-01-19	86.730	86.730	81.000	82.200	39.314	1,844,907
2022-01-18	85.360	86.980	84.400	86.450	41.347	699,190
2022-01-17	90.960	90.960	85.230	86.100	41.179	698,031
2022-01-14	85.250	88.400	85.250	87.190	41.701	627,900
2022-01-13	90.500	90.500	85.000	86.940	41.581	1,144,323
2022-01-12	89.250	93.750	88.880	90.330	43.202	1,316,658
2022-01-11	90.700	91.500	88.200	88.890	42.514	1,170,849
2022-01-10	88.180	90.500	86.850	90.200	43.140	1,486,359
2022-01-07	92.320	93.990	88.200	88.780	42.461	1,298,831
2022-01-06	89.260	93.380	88.500	92.190	44.092	1,256,897
2022-01-05	92.300	92.760	88.610	89.610	42.858	1,185,606
2022-01-04	97.420	98.470	91.790	92.440	44.211	2,071,654
2021-12-31	94.260	98.790	94.260	96.290	46.053	2,251,792
2021-12-30	94.270	95.190	89.000	94.220	45.063	2,327,426
2021-12-29	92.960	99.490	90.890	94.480	45.187	2,886,987
2021-12-28	89.980	91.300	87.810	90.990	43.518	1,712,911
2021-12-27	90.800	92.470	87.320	88.000	42.088	1,919,442
2021-12-24	92.900	92.900	89.820	90.800	43.427	1,072,849
2021-12-23	94.470	95.000	91.610	93.200	44.575	1,022,702
2021-12-22	98.000	98.450	92.800	93.970	44.943	1,631,767
2021-12-21	95.010	98.000	94.530	97.810	46.780	1,362,981
2021-12-20	98.440	98.940	94.980	95.240	45.551	1,399,936
2021-12-17	98.550	99.500	95.000	97.070	46.426	1,750,318
2021-12-16	100.000	103.60	99.030	99.200	47.445	990,088
2021-12-15	99.800	101.58	99.500	100.97	48.291	1,288,514
2021-12-14	102.50	103.00	99.730	100.98	48.296	1,461,447
2021-12-13	105.92	105.92	99.000	101.30	48.449	1,872,687
2021-12-10	100.41	105.00	98.860	103.80	49.645	1,850,166
2021-12-09	101.60	102.60	99.880	100.40	48.018	1,676,916
2021-12-08	98.490	103.67	98.240	102.97	49.248	2,162,916
2021-12-07	104.01	104.01	97.000	97.650	46.703	2,270,536
2021-12-06	105.44	108.00	102.99	103.33	49.420	1,230,595
2021-12-03	106.01	107.43	104.25	105.41	50.415	1,072,453
2021-12-02	106.30	107.83	103.50	105.51	50.462	1,279,756
2021-12-01	107.44	108.85	103.94	106.90	51.127	1,533,696
2021-11-30	106.21	111.99	104.55	108.20	51.749	1,944,571
2021-11-29	105.58	109.14	104.50	106.00	50.697	1,040,575
2021-11-26	105.00	110.57	103.63	107.47	51.400	1,842,548
2021-11-25	109.50	109.68	100.80	105.52	50.467	2,546,913
2021-11-24	108.13	111.80	107.56	109.50	52.371	1,508,607
2021-11-23	111.19	114.00	108.00	109.06	52.160	2,492,113
2021-11-22	109.50	112.20	106.50	111.18	53.174	2,066,550
2021-11-19	113.86	115.50	109.47	109.50	52.371	2,114,767
2021-11-18	120.36	121.99	111.00	112.79	53.944	3,121,248
2021-11-17	109.60	119.58	104.50	119.58	57.192	3,045,247
2021-11-16	104.57	110.65	104.33	108.71	51.993	2,261,792
2021-11-15	115.13	116.00	104.80	105.80	50.601	3,018,021
2021-11-12	115.61	117.66	112.61	116.00	55.479	2,023,514
2021-11-11	117.49	119.39	112.36	113.89	54.470	2,173,845
2021-11-10	122.27	122.27	113.33	118.81	56.823	2,351,690

← NewerPage 20 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.