Ficont Industry (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	30.750	31.470	30.220	30.360	28.926	2,993,253
2024-10-28	31.210	31.240	30.300	30.760	29.307	3,510,885
2024-10-25	29.430	31.450	29.430	31.050	29.583	4,052,949
2024-10-24	29.820	30.250	29.000	30.080	28.659	3,662,932
2024-10-23	29.980	31.600	29.770	30.000	28.583	10,488,374
2024-10-22	28.400	29.950	28.120	29.550	28.154	5,938,910
2024-10-21	28.100	28.750	27.580	28.400	27.058	6,614,554
2024-10-18	27.150	28.200	27.150	27.910	26.591	4,899,929
2024-10-17	27.880	28.250	27.210	27.610	26.306	3,897,391
2024-10-16	27.030	28.490	27.030	27.830	26.515	4,741,224
2024-10-15	27.580	28.250	26.800	27.770	26.458	4,800,027
2024-10-14	26.500	27.800	26.490	27.580	26.277	5,697,052
2024-10-11	28.300	28.300	26.310	26.710	25.448	5,620,796
2024-10-10	27.460	28.980	27.460	28.520	27.173	9,325,570
2024-10-09	28.000	28.020	26.500	26.920	25.648	7,869,195
2024-10-08	30.680	30.680	26.820	28.160	26.830	15,811,595
2024-09-30	28.080	28.260	26.360	27.900	26.582	8,950,640
2024-09-27	25.470	26.730	25.140	26.320	25.077	3,492,994
2024-09-26	24.720	25.260	24.470	25.240	24.048	3,449,953
2024-09-25	25.460	25.570	24.600	24.720	23.552	7,104,363
2024-09-24	22.740	24.730	22.670	24.730	23.562	4,353,095
2024-09-23	22.420	22.870	22.270	22.480	21.418	1,547,952
2024-09-20	22.650	22.950	22.230	22.620	21.551	1,846,122
2024-09-19	22.780	23.280	22.620	22.930	21.847	2,320,130
2024-09-18	22.300	22.990	22.150	22.890	21.809	2,194,073
2024-09-13	22.850	23.110	22.360	22.370	21.313	1,556,388
2024-09-12	22.670	23.630	22.520	22.840	21.761	3,270,840
2024-09-11	22.100	22.800	22.000	22.610	21.542	1,999,526
2024-09-10	21.810	22.400	21.550	22.220	21.170	1,829,998
2024-09-09	22.220	22.390	21.760	21.980	20.942	1,652,489
2024-09-06	23.340	23.340	22.220	22.430	21.370	3,414,984
2024-09-05	22.910	23.780	22.910	23.350	22.247	2,076,560
2024-09-04	22.720	23.450	22.400	23.130	22.037	2,577,549
2024-09-03	23.110	23.440	22.710	22.980	21.894	3,124,380
2024-09-02	23.500	23.750	23.100	23.120	22.028	2,535,540
2024-08-30	22.840	23.970	22.210	23.430	22.323	4,845,120
2024-08-29	21.670	23.200	21.650	22.840	21.761	5,664,106
2024-08-28	20.570	21.880	20.520	21.660	20.637	3,976,742
2024-08-27	20.740	20.800	20.390	20.570	19.598	1,178,512
2024-08-26	20.510	21.050	20.510	20.810	19.827	1,133,695
2024-08-23	20.740	20.820	20.480	20.610	19.636	1,140,626
2024-08-22	21.190	21.410	20.670	20.760	19.779	1,640,440
2024-08-21	21.240	21.450	21.010	21.080	20.084	1,224,605
2024-08-20	21.790	21.960	21.220	21.320	20.313	1,209,513
2024-08-19	21.810	22.150	21.690	21.790	20.761	1,109,466
2024-08-16	22.480	22.610	21.670	21.800	20.770	2,254,940
2024-08-15	22.760	23.110	22.340	22.480	21.418	1,408,851
2024-08-14	23.300	23.310	22.760	22.930	21.847	784,520
2024-08-13	22.810	23.200	22.720	23.160	22.066	822,317
2024-08-12	22.890	23.170	22.830	22.980	21.894	848,362
2024-08-09	23.120	23.490	22.880	22.880	21.799	1,027,380
2024-08-08	23.250	23.420	22.700	23.200	22.104	1,505,040
2024-08-07	23.470	23.480	23.060	23.200	22.104	1,126,820
2024-08-06	22.990	23.680	22.780	23.450	22.342	2,281,220
2024-08-05	23.380	23.820	22.630	22.780	21.704	2,678,880
2024-08-02	24.320	24.340	23.510	23.550	22.437	1,995,178
2024-08-01	24.400	24.880	24.140	24.450	23.295	1,922,958
2024-07-31	23.590	24.620	23.390	24.450	23.295	2,289,520
2024-07-30	23.230	23.860	22.960	23.600	22.485	1,957,180
2024-07-29	23.960	24.100	23.170	23.230	22.133	1,923,766

← NewerPage 9 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.