Hubei Fuxing Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.180 | 3.280 | 3.150 | 3.280 | 2.333 | 19,379,123 |
| 2024-04-25 | 3.140 | 3.210 | 3.120 | 3.180 | 2.262 | 10,660,315 |
| 2024-04-24 | 3.110 | 3.140 | 3.080 | 3.140 | 2.233 | 11,408,782 |
| 2024-04-23 | 3.090 | 3.130 | 3.080 | 3.110 | 2.212 | 11,507,550 |
| 2024-04-22 | 3.120 | 3.140 | 3.060 | 3.100 | 2.205 | 9,789,080 |
| 2024-04-19 | 3.140 | 3.180 | 3.100 | 3.110 | 2.212 | 11,472,160 |
| 2024-04-18 | 3.180 | 3.200 | 3.130 | 3.130 | 2.226 | 13,172,688 |
| 2024-04-17 | 3.100 | 3.200 | 3.100 | 3.180 | 2.262 | 20,990,951 |
| 2024-04-16 | 3.150 | 3.150 | 3.040 | 3.040 | 2.162 | 18,786,943 |
| 2024-04-15 | 3.270 | 3.290 | 3.110 | 3.160 | 2.248 | 19,016,186 |
| 2024-04-12 | 3.320 | 3.350 | 3.260 | 3.260 | 2.319 | 14,228,480 |
| 2024-04-11 | 3.300 | 3.360 | 3.290 | 3.330 | 2.369 | 11,549,916 |
| 2024-04-10 | 3.420 | 3.430 | 3.300 | 3.320 | 2.361 | 20,213,671 |
| 2024-04-09 | 3.400 | 3.440 | 3.390 | 3.430 | 2.440 | 11,028,018 |
| 2024-04-08 | 3.460 | 3.490 | 3.390 | 3.400 | 2.418 | 20,591,128 |
| 2024-04-03 | 3.470 | 3.500 | 3.440 | 3.460 | 2.461 | 13,447,015 |
| 2024-04-02 | 3.460 | 3.510 | 3.430 | 3.480 | 2.475 | 21,203,942 |
| 2024-04-01 | 3.400 | 3.460 | 3.400 | 3.460 | 2.461 | 19,538,338 |
| 2024-03-29 | 3.440 | 3.460 | 3.380 | 3.410 | 2.425 | 11,183,621 |
| 2024-03-28 | 3.430 | 3.500 | 3.420 | 3.460 | 2.461 | 20,330,119 |
| 2024-03-27 | 3.510 | 3.530 | 3.420 | 3.440 | 2.447 | 26,857,324 |
| 2024-03-26 | 3.440 | 3.540 | 3.420 | 3.530 | 2.511 | 31,606,992 |
| 2024-03-25 | 3.440 | 3.540 | 3.400 | 3.450 | 2.454 | 25,709,756 |
| 2024-03-22 | 3.490 | 3.500 | 3.390 | 3.440 | 2.447 | 20,959,801 |
| 2024-03-21 | 3.470 | 3.520 | 3.460 | 3.500 | 2.489 | 22,761,288 |
| 2024-03-20 | 3.430 | 3.470 | 3.410 | 3.460 | 2.461 | 12,907,892 |
| 2024-03-19 | 3.460 | 3.490 | 3.430 | 3.430 | 2.440 | 16,424,100 |
| 2024-03-18 | 3.470 | 3.470 | 3.430 | 3.460 | 2.461 | 16,639,295 |
| 2024-03-15 | 3.420 | 3.460 | 3.400 | 3.450 | 2.454 | 16,073,054 |
| 2024-03-14 | 3.400 | 3.470 | 3.390 | 3.420 | 2.433 | 20,734,757 |
| 2024-03-13 | 3.460 | 3.470 | 3.380 | 3.400 | 2.418 | 23,120,333 |
| 2024-03-12 | 3.380 | 3.520 | 3.360 | 3.480 | 2.475 | 35,963,706 |
| 2024-03-11 | 3.290 | 3.380 | 3.290 | 3.380 | 2.404 | 20,849,561 |
| 2024-03-08 | 3.310 | 3.340 | 3.260 | 3.300 | 2.347 | 14,322,840 |
| 2024-03-07 | 3.350 | 3.390 | 3.310 | 3.320 | 2.361 | 19,673,596 |
| 2024-03-06 | 3.300 | 3.380 | 3.280 | 3.340 | 2.376 | 19,625,648 |
| 2024-03-05 | 3.350 | 3.370 | 3.260 | 3.320 | 2.361 | 22,505,931 |
| 2024-03-04 | 3.430 | 3.450 | 3.340 | 3.380 | 2.404 | 25,441,920 |
| 2024-03-01 | 3.490 | 3.510 | 3.420 | 3.460 | 2.461 | 27,064,401 |
| 2024-02-29 | 3.380 | 3.490 | 3.340 | 3.490 | 2.482 | 45,658,814 |
| 2024-02-28 | 3.510 | 3.770 | 3.410 | 3.440 | 2.447 | 70,444,731 |
| 2024-02-27 | 3.410 | 3.520 | 3.380 | 3.520 | 2.504 | 26,315,800 |
| 2024-02-26 | 3.440 | 3.500 | 3.380 | 3.430 | 2.440 | 29,766,941 |
| 2024-02-23 | 3.380 | 3.470 | 3.380 | 3.450 | 2.454 | 29,044,640 |
| 2024-02-22 | 3.350 | 3.410 | 3.340 | 3.390 | 2.411 | 24,253,672 |
| 2024-02-21 | 3.290 | 3.460 | 3.260 | 3.380 | 2.404 | 37,791,245 |
| 2024-02-20 | 3.270 | 3.320 | 3.240 | 3.310 | 2.354 | 28,581,905 |
| 2024-02-19 | 3.250 | 3.300 | 3.210 | 3.300 | 2.347 | 39,130,631 |
| 2024-02-08 | 3.050 | 3.230 | 3.010 | 3.210 | 2.283 | 46,158,422 |
| 2024-02-07 | 3.100 | 3.120 | 2.980 | 3.010 | 2.141 | 45,741,974 |
| 2024-02-06 | 3.080 | 3.190 | 2.930 | 3.090 | 2.198 | 59,682,033 |
| 2024-02-05 | 3.440 | 3.440 | 3.110 | 3.110 | 2.212 | 50,509,760 |
| 2024-02-02 | 3.570 | 3.680 | 3.330 | 3.460 | 2.461 | 31,166,101 |
| 2024-02-01 | 3.640 | 3.660 | 3.510 | 3.610 | 2.568 | 27,518,820 |
| 2024-01-31 | 3.840 | 3.850 | 3.650 | 3.660 | 2.603 | 28,783,580 |
| 2024-01-30 | 4.000 | 4.020 | 3.830 | 3.840 | 2.731 | 23,823,100 |
| 2024-01-29 | 4.180 | 4.190 | 4.010 | 4.020 | 2.859 | 31,351,460 |
| 2024-01-26 | 4.000 | 4.190 | 4.000 | 4.140 | 2.945 | 42,015,552 |
| 2024-01-25 | 3.860 | 4.020 | 3.850 | 4.010 | 2.852 | 27,638,017 |
| 2024-01-24 | 3.720 | 3.860 | 3.680 | 3.860 | 2.745 | 25,429,180 |
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.