Ficont Industry (Beijing) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 118.87 | 129.92 | 118.87 | 122.17 | 58.430 | 2,307,721 |
| 2021-11-08 | 124.35 | 125.84 | 117.50 | 119.20 | 57.010 | 1,969,612 |
| 2021-11-05 | 122.00 | 128.84 | 120.49 | 124.35 | 59.473 | 2,509,318 |
| 2021-11-04 | 112.58 | 122.29 | 111.17 | 122.29 | 58.488 | 2,622,514 |
| 2021-11-03 | 111.83 | 113.20 | 106.22 | 111.17 | 53.169 | 2,630,862 |
| 2021-11-02 | 117.63 | 117.63 | 108.73 | 115.00 | 55.001 | 2,780,737 |
| 2021-11-01 | 116.90 | 129.12 | 113.00 | 117.65 | 56.269 | 3,233,466 |
| 2021-10-29 | 112.65 | 119.50 | 108.11 | 117.95 | 56.412 | 2,206,595 |
| 2021-10-28 | 108.88 | 118.49 | 104.11 | 113.00 | 54.045 | 2,693,604 |
| 2021-10-27 | 98.180 | 109.18 | 97.000 | 109.18 | 52.218 | 2,369,312 |
| 2021-10-26 | 97.900 | 100.88 | 96.670 | 99.250 | 47.468 | 1,561,575 |
| 2021-10-25 | 91.910 | 100.000 | 89.060 | 98.030 | 46.885 | 1,995,323 |
| 2021-10-22 | 96.000 | 97.240 | 90.500 | 92.060 | 44.030 | 1,481,202 |
| 2021-10-21 | 91.300 | 98.830 | 91.300 | 96.660 | 46.230 | 2,120,769 |
| 2021-10-20 | 92.710 | 96.690 | 89.870 | 94.120 | 45.015 | 2,083,917 |
| 2021-10-19 | 86.370 | 96.790 | 86.370 | 94.640 | 45.264 | 3,430,412 |
| 2021-10-18 | 85.000 | 91.060 | 83.650 | 88.020 | 42.097 | 3,146,414 |
| 2021-10-15 | 85.790 | 89.000 | 81.850 | 83.600 | 39.983 | 2,711,886 |
| 2021-10-14 | 76.410 | 85.250 | 76.410 | 85.250 | 40.773 | 1,743,485 |
← NewerPage 21 of 21 · 1,219 trading days
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.