Hubei Fuxing Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.940	1.960	1.920	1.940	1.940	16,880,200
2026-10-19	1.960	1.980	1.920	1.940	1.940	24,303,920
2026-10-16	1.980	2.040	1.950	1.970	1.970	26,621,854
2026-10-15	2.020	2.030	1.940	1.970	1.970	32,027,539
2026-10-14	2.100	2.120	2.040	2.040	2.040	30,487,439
2026-10-13	2.060	2.110	2.030	2.100	2.100	28,810,156
2026-10-12	2.170	2.190	2.060	2.070	2.070	33,324,098
2026-10-09	2.120	2.180	2.070	2.160	2.160	34,420,301
2026-10-08	2.170	2.200	2.100	2.130	2.130	40,673,559
2026-09-30	2.170	2.220	2.030	2.200	2.200	70,371,117
2026-09-29	2.110	2.180	2.100	2.160	2.160	38,263,359
2026-09-28	2.110	2.130	2.070	2.110	2.110	30,483,221
2026-09-24	2.160	2.190	2.090	2.120	2.120	44,137,738
2026-09-23	2.140	2.260	2.130	2.190	2.190	57,711,035
2026-09-22	2.170	2.200	2.100	2.150	2.150	44,959,180
2026-09-21	2.090	2.190	2.050	2.180	2.180	46,144,512
2026-09-18	2.070	2.110	2.050	2.100	2.100	27,847,439
2026-09-17	2.070	2.090	2.030	2.080	2.080	21,871,621
2026-09-16	2.030	2.080	2.010	2.070	2.070	17,810,531
2026-09-15	2.110	2.130	2.020	2.030	2.030	26,056,662
2026-09-14	2.100	2.140	2.090	2.120	2.120	21,942,000
2026-09-11	2.160	2.170	2.060	2.100	2.100	36,396,438
2026-09-10	2.190	2.210	2.140	2.170	2.170	29,201,252
2026-09-09	2.250	2.250	2.180	2.180	2.180	34,636,980
2026-09-08	2.230	2.270	2.220	2.260	2.260	29,355,213
2026-09-07	2.180	2.250	2.180	2.220	2.220	26,080,961
2026-09-04	2.190	2.260	2.170	2.200	2.200	34,460,984
2026-09-03	2.200	2.220	2.170	2.180	2.180	26,376,279
2026-09-02	2.220	2.240	2.140	2.210	2.210	35,143,457
2026-09-01	2.230	2.260	2.200	2.230	2.230	36,775,297
2026-08-31	2.330	2.370	2.210	2.210	2.210	68,383,117
2026-08-28	2.210	2.340	2.200	2.300	2.300	55,226,430
2026-08-27	2.190	2.230	2.170	2.210	2.210	26,255,301
2026-08-26	2.200	2.240	2.170	2.190	2.190	33,995,328
2026-08-25	2.180	2.230	2.170	2.210	2.210	29,179,463
2026-08-24	2.260	2.270	2.160	2.170	2.170	43,735,590
2026-08-21	2.300	2.300	2.220	2.260	2.260	75,674,703
2026-08-20	2.110	2.310	2.090	2.280	2.280	116,709,883
2026-08-19	2.140	2.160	2.090	2.100	2.100	23,876,412
2026-08-18	2.190	2.190	2.140	2.150	2.150	16,047,410
2026-08-17	2.130	2.190	2.110	2.190	2.190	23,646,809
2026-08-14	2.200	2.200	2.110	2.150	2.150	33,748,180
2026-08-13	2.320	2.320	2.190	2.200	2.200	38,844,211
2026-08-12	2.170	2.310	2.160	2.300	2.300	59,409,379
2026-08-11	2.170	2.200	2.150	2.170	2.170	23,417,600
2026-08-10	2.160	2.200	2.140	2.190	2.190	22,441,740
2026-08-07	2.180	2.180	2.100	2.160	2.160	31,139,740
2026-08-06	2.160	2.210	2.130	2.190	2.190	42,740,859
2026-08-05	2.110	2.160	2.100	2.160	2.160	38,264,281
2026-08-04	2.120	2.130	2.070	2.130	2.130	28,498,561
2026-08-03	2.100	2.120	2.090	2.120	2.120	16,899,840
2026-07-31	2.080	2.110	2.060	2.100	2.100	20,947,400
2026-07-30	2.090	2.150	2.070	2.070	2.070	26,366,980
2026-07-29	2.080	2.130	2.070	2.110	2.110	24,029,561
2026-07-28	2.070	2.150	2.060	2.070	2.070	37,749,020
2026-07-27	1.960	2.120	1.940	2.070	2.070	44,245,453
2026-07-24	1.970	2.000	1.950	1.960	1.960	15,441,180
2026-07-23	1.950	1.990	1.930	1.980	1.980	18,868,221
2026-07-22	1.920	1.970	1.910	1.950	1.950	17,518,508
2026-07-21	1.990	1.990	1.890	1.940	1.940	33,865,219

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-08	0.0140 CNY
2023-07-31	0.0300 CNY
2021-07-23	0.0500 CNY
2020-07-13	0.1000 CNY
2019-07-17	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.