Hubei Fuxing Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.890 | 1.920 | 1.810 | 1.860 | 1.860 | 140,544,559 |
| 2024-07-24 | 2.160 | 2.180 | 2.000 | 2.000 | 2.000 | 101,612,640 |
| 2024-07-23 | 2.250 | 2.300 | 2.220 | 2.220 | 2.220 | 14,759,794 |
| 2024-07-22 | 2.240 | 2.260 | 2.210 | 2.230 | 2.230 | 15,329,720 |
| 2024-07-19 | 2.310 | 2.320 | 2.240 | 2.270 | 2.270 | 17,070,957 |
| 2024-07-18 | 2.320 | 2.330 | 2.270 | 2.320 | 2.320 | 11,169,220 |
| 2024-07-17 | 2.330 | 2.370 | 2.310 | 2.340 | 2.340 | 14,900,800 |
| 2024-07-16 | 2.320 | 2.350 | 2.280 | 2.330 | 2.330 | 12,844,747 |
| 2024-07-15 | 2.370 | 2.380 | 2.300 | 2.300 | 2.300 | 16,684,660 |
| 2024-07-12 | 2.330 | 2.430 | 2.320 | 2.390 | 2.390 | 26,023,300 |
| 2024-07-11 | 2.290 | 2.340 | 2.270 | 2.330 | 2.330 | 17,404,220 |
| 2024-07-10 | 2.270 | 2.300 | 2.230 | 2.260 | 2.260 | 13,617,061 |
| 2024-07-09 | 2.270 | 2.300 | 2.220 | 2.300 | 2.300 | 15,747,676 |
| 2024-07-08 | 2.340 | 2.350 | 2.260 | 2.310 | 2.310 | 17,872,440 |
| 2024-07-05 | 3.270 | 3.340 | 3.240 | 3.290 | 2.340 | 19,261,900 |
| 2024-07-04 | 3.380 | 3.390 | 3.260 | 3.270 | 2.326 | 22,696,660 |
| 2024-07-03 | 3.340 | 3.410 | 3.310 | 3.380 | 2.404 | 19,029,640 |
| 2024-07-02 | 3.330 | 3.380 | 3.310 | 3.340 | 2.376 | 22,197,000 |
| 2024-07-01 | 3.200 | 3.340 | 3.190 | 3.340 | 2.376 | 29,342,276 |
| 2024-06-28 | 3.150 | 3.220 | 3.130 | 3.170 | 2.255 | 13,170,780 |
| 2024-06-27 | 3.210 | 3.240 | 3.140 | 3.160 | 2.248 | 10,870,581 |
| 2024-06-26 | 3.160 | 3.220 | 3.130 | 3.210 | 2.283 | 13,541,361 |
| 2024-06-25 | 3.110 | 3.220 | 3.090 | 3.180 | 2.262 | 19,080,800 |
| 2024-06-24 | 3.210 | 3.210 | 3.100 | 3.110 | 2.212 | 16,137,564 |
| 2024-06-21 | 3.220 | 3.270 | 3.200 | 3.230 | 2.297 | 11,307,108 |
| 2024-06-20 | 3.290 | 3.300 | 3.190 | 3.190 | 2.269 | 18,231,778 |
| 2024-06-19 | 3.310 | 3.340 | 3.280 | 3.290 | 2.340 | 13,805,820 |
| 2024-06-18 | 3.300 | 3.340 | 3.290 | 3.310 | 2.354 | 11,175,920 |
| 2024-06-17 | 3.340 | 3.350 | 3.300 | 3.310 | 2.354 | 13,458,760 |
| 2024-06-14 | 3.300 | 3.390 | 3.270 | 3.370 | 2.397 | 23,219,000 |
| 2024-06-13 | 3.370 | 3.390 | 3.290 | 3.300 | 2.347 | 16,807,700 |
| 2024-06-12 | 3.290 | 3.360 | 3.270 | 3.340 | 2.376 | 18,105,220 |
| 2024-06-11 | 3.370 | 3.370 | 3.280 | 3.300 | 2.347 | 24,896,480 |
| 2024-06-07 | 3.300 | 3.410 | 3.300 | 3.400 | 2.418 | 27,006,462 |
| 2024-06-06 | 3.400 | 3.420 | 3.240 | 3.290 | 2.340 | 24,589,504 |
| 2024-06-05 | 3.530 | 3.540 | 3.390 | 3.400 | 2.418 | 23,593,080 |
| 2024-06-04 | 3.520 | 3.570 | 3.450 | 3.550 | 2.525 | 23,390,360 |
| 2024-06-03 | 3.640 | 3.650 | 3.480 | 3.540 | 2.518 | 24,941,560 |
| 2024-05-31 | 3.650 | 3.660 | 3.600 | 3.620 | 2.575 | 20,871,426 |
| 2024-05-30 | 3.700 | 3.710 | 3.610 | 3.640 | 2.589 | 20,601,574 |
| 2024-05-29 | 3.700 | 3.800 | 3.700 | 3.720 | 2.646 | 21,003,724 |
| 2024-05-28 | 3.850 | 3.850 | 3.690 | 3.700 | 2.632 | 25,006,660 |
| 2024-05-27 | 3.850 | 3.860 | 3.730 | 3.830 | 2.724 | 25,075,681 |
| 2024-05-24 | 3.890 | 3.910 | 3.800 | 3.830 | 2.724 | 30,809,188 |
| 2024-05-23 | 3.920 | 4.010 | 3.870 | 3.920 | 2.788 | 47,180,709 |
| 2024-05-22 | 4.020 | 4.150 | 4.000 | 4.020 | 2.859 | 80,516,328 |
| 2024-05-21 | 3.860 | 4.030 | 3.850 | 4.000 | 2.845 | 65,415,212 |
| 2024-05-20 | 3.960 | 3.990 | 3.860 | 3.890 | 2.767 | 68,253,010 |
| 2024-05-17 | 3.840 | 4.050 | 3.770 | 4.050 | 2.881 | 93,941,120 |
| 2024-05-16 | 3.690 | 3.850 | 3.690 | 3.810 | 2.710 | 56,233,954 |
| 2024-05-15 | 3.640 | 3.780 | 3.630 | 3.710 | 2.639 | 35,994,421 |
| 2024-05-14 | 3.620 | 3.690 | 3.610 | 3.660 | 2.603 | 19,974,640 |
| 2024-05-13 | 3.640 | 3.690 | 3.620 | 3.630 | 2.582 | 23,518,320 |
| 2024-05-10 | 3.610 | 3.720 | 3.600 | 3.690 | 2.625 | 34,928,031 |
| 2024-05-09 | 3.560 | 3.640 | 3.560 | 3.600 | 2.561 | 23,352,154 |
| 2024-05-08 | 3.650 | 3.660 | 3.530 | 3.540 | 2.518 | 27,170,360 |
| 2024-05-07 | 3.650 | 3.720 | 3.590 | 3.670 | 2.610 | 34,866,372 |
| 2024-05-06 | 3.700 | 3.750 | 3.620 | 3.640 | 2.589 | 54,111,919 |
| 2024-04-30 | 3.750 | 3.760 | 3.570 | 3.620 | 2.575 | 87,906,016 |
| 2024-04-29 | 3.450 | 3.610 | 3.420 | 3.610 | 2.568 | 41,569,892 |
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.