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
2024-01-23	3.660	3.740	3.600	3.720	2.646	18,165,233
2024-01-22	3.850	3.860	3.640	3.660	2.603	17,867,915
2024-01-19	3.860	3.920	3.840	3.870	2.753	17,305,352
2024-01-18	3.920	3.920	3.750	3.870	2.753	25,371,337
2024-01-17	4.000	4.010	3.920	3.940	2.802	16,022,013
2024-01-16	4.060	4.080	3.960	4.000	2.845	19,347,860
2024-01-15	4.050	4.090	4.010	4.060	2.888	18,085,900
2024-01-12	4.090	4.150	4.060	4.060	2.888	18,404,895
2024-01-11	4.070	4.110	4.050	4.100	2.916	15,882,860
2024-01-10	4.080	4.130	4.040	4.070	2.895	16,385,594
2024-01-09	4.060	4.140	4.050	4.110	2.923	21,963,027
2024-01-08	4.200	4.200	4.060	4.060	2.888	25,054,540
2024-01-05	4.180	4.250	4.140	4.160	2.959	28,648,760
2024-01-04	4.180	4.200	4.160	4.190	2.980	22,359,400
2024-01-03	4.200	4.270	4.170	4.210	2.994	29,234,263
2024-01-02	4.190	4.210	4.130	4.190	2.980	30,266,906
2023-12-29	4.250	4.270	4.170	4.170	2.966	52,020,018
2023-12-28	4.200	4.420	4.170	4.310	3.066	36,259,633
2023-12-27	4.160	4.250	4.130	4.250	3.023	14,906,640
2023-12-26	4.200	4.220	4.150	4.160	2.959	15,978,620
2023-12-25	4.280	4.290	4.160	4.210	2.994	27,425,440
2023-12-22	4.360	4.360	4.260	4.320	3.073	27,236,616
2023-12-21	4.290	4.380	4.260	4.360	3.101	29,143,048
2023-12-20	4.420	4.420	4.300	4.310	3.066	33,697,091
2023-12-19	4.550	4.590	4.380	4.420	3.144	51,112,363
2023-12-18	4.460	4.760	4.420	4.560	3.243	84,189,550
2023-12-15	4.530	4.600	4.500	4.500	3.201	53,157,860
2023-12-14	4.590	4.600	4.470	4.510	3.208	59,837,680
2023-12-13	4.670	4.700	4.540	4.560	3.243	103,651,494
2023-12-12	4.350	4.730	4.330	4.730	3.364	104,707,002
2023-12-11	4.330	4.330	4.200	4.300	3.058	28,414,911
2023-12-08	4.490	4.490	4.320	4.380	3.115	36,721,720
2023-12-07	4.400	4.500	4.380	4.490	3.194	32,297,465
2023-12-06	4.390	4.460	4.330	4.430	3.151	35,017,715
2023-12-05	4.400	4.430	4.350	4.420	3.144	20,157,354
2023-12-04	4.430	4.470	4.340	4.420	3.144	34,597,441
2023-12-01	4.410	4.510	4.380	4.430	3.151	30,132,936
2023-11-30	4.430	4.440	4.380	4.400	3.130	13,106,380
2023-11-29	4.490	4.510	4.390	4.410	3.137	23,255,820
2023-11-28	4.520	4.550	4.480	4.500	3.201	24,016,126
2023-11-27	4.710	4.720	4.500	4.540	3.229	36,561,091
2023-11-24	4.780	4.880	4.680	4.700	3.343	59,791,054
2023-11-23	4.600	4.890	4.530	4.780	3.400	65,615,692
2023-11-22	4.580	4.680	4.570	4.600	3.272	37,854,321
2023-11-21	4.480	4.610	4.470	4.550	3.236	34,600,644
2023-11-20	4.470	4.500	4.420	4.460	3.172	14,926,951
2023-11-17	4.420	4.460	4.420	4.450	3.165	12,064,360
2023-11-16	4.440	4.490	4.390	4.440	3.158	18,885,440
2023-11-15	4.510	4.520	4.430	4.440	3.158	25,940,244
2023-11-14	4.410	4.480	4.410	4.480	3.186	18,208,260
2023-11-13	4.420	4.430	4.360	4.420	3.144	12,958,121
2023-11-10	4.460	4.460	4.370	4.410	3.137	15,401,680
2023-11-09	4.490	4.520	4.440	4.450	3.165	23,070,222
2023-11-08	4.450	4.500	4.430	4.480	3.186	21,774,841
2023-11-07	4.430	4.490	4.400	4.430	3.151	17,846,551
2023-11-06	4.370	4.450	4.360	4.430	3.151	30,353,174
2023-11-03	4.430	4.450	4.310	4.320	3.073	27,522,180
2023-11-02	4.390	4.450	4.360	4.400	3.130	21,429,237
2023-11-01	4.400	4.430	4.360	4.390	3.122	22,100,101
2023-10-31	4.410	4.450	4.340	4.400	3.130	21,191,014

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.