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
2026-07-20	2.000	2.040	1.960	1.990	1.990	30,690,301
2026-07-17	1.970	2.080	1.950	2.000	2.000	46,986,223
2026-07-16	1.950	1.980	1.910	1.970	1.970	24,746,863
2026-07-15	1.910	2.000	1.890	1.950	1.950	31,072,320
2026-07-14	1.920	1.960	1.900	1.950	1.950	27,628,141
2026-07-13	1.970	1.990	1.910	1.920	1.920	31,505,199
2026-07-10	1.930	2.010	1.900	1.990	1.990	38,279,039
2026-07-09	1.930	1.980	1.910	1.930	1.930	22,769,949
2026-07-08	1.950	1.970	1.910	1.950	1.950	22,844,020
2026-07-07	1.980	1.990	1.950	1.950	1.950	24,458,988
2026-07-06	2.000	2.020	1.960	1.980	1.980	22,079,900
2026-07-03	2.070	2.070	2.000	2.010	2.010	27,499,199
2026-07-02	2.060	2.110	2.030	2.040	2.040	29,514,961
2026-07-01	1.910	2.100	1.890	2.060	2.060	59,096,477
2026-06-30	1.920	1.930	1.880	1.910	1.910	19,204,680
2026-06-29	1.930	1.940	1.850	1.920	1.920	27,615,271
2026-06-26	1.980	1.990	1.930	1.930	1.930	23,777,359
2026-06-25	1.970	2.000	1.940	1.990	1.990	28,173,520
2026-06-24	2.060	2.060	1.970	1.980	1.980	32,033,947
2026-06-23	2.020	2.090	2.010	2.060	2.060	39,847,336
2026-06-22	1.980	2.040	1.950	2.030	2.030	33,795,184
2026-06-18	2.000	2.020	1.950	1.990	1.990	30,344,439
2026-06-17	2.070	2.090	2.000	2.010	2.010	42,672,602
2026-06-16	2.140	2.150	2.080	2.080	2.080	49,847,461
2026-06-15	2.160	2.210	2.130	2.150	2.150	41,349,539
2026-06-12	2.200	2.220	2.130	2.170	2.170	35,946,520
2026-06-11	2.150	2.220	2.100	2.180	2.180	46,113,848
2026-06-10	2.130	2.160	2.100	2.160	2.160	35,573,039
2026-06-09	2.220	2.220	2.100	2.160	2.160	54,096,031
2026-06-08	2.220	2.310	2.160	2.210	2.210	58,292,738
2026-06-05	2.250	2.330	2.200	2.280	2.280	64,981,738
2026-06-04	2.270	2.380	2.220	2.270	2.270	78,484,875
2026-06-03	2.410	2.430	2.290	2.320	2.320	88,726,430
2026-06-02	2.500	2.510	2.380	2.390	2.390	105,058,492
2026-06-01	2.480	2.740	2.430	2.480	2.480	184,948,000
2026-05-29	2.400	2.590	2.360	2.590	2.590	183,063,812
2026-05-28	2.270	2.360	2.250	2.350	2.350	85,660,750
2026-05-27	2.300	2.310	2.230	2.280	2.280	84,366,477
2026-05-26	2.280	2.450	2.230	2.370	2.370	186,408,188
2026-05-25	2.080	2.270	2.060	2.270	2.270	66,049,852
2026-05-22	2.080	2.100	1.990	2.060	2.060	72,779,266
2026-05-21	2.240	2.240	2.070	2.080	2.080	150,374,891
2026-05-20	2.170	2.280	2.170	2.280	2.280	90,549,367
2026-05-19	2.040	2.220	2.040	2.070	2.070	67,153,688
2026-05-18	1.990	2.020	1.950	2.020	2.020	31,642,369
2026-05-15	2.050	2.060	1.980	2.000	2.000	32,120,301
2026-05-14	2.120	2.130	2.030	2.050	2.050	29,048,141
2026-05-13	2.130	2.150	2.090	2.110	2.110	28,988,830
2026-05-12	2.160	2.170	2.120	2.140	2.140	30,550,119
2026-05-11	2.150	2.180	2.110	2.170	2.170	40,458,141
2026-05-08	2.130	2.160	2.100	2.140	2.140	34,771,246
2026-05-07	2.190	2.190	2.100	2.120	2.120	40,825,020
2026-05-06	2.150	2.200	2.100	2.190	2.190	44,881,781
2026-04-30	2.080	2.140	2.050	2.130	2.130	44,464,879
2026-04-29	1.950	2.080	1.950	2.070	2.070	69,133,102
2026-04-28	1.940	1.990	1.930	1.970	1.970	23,924,980
2026-04-27	1.940	1.950	1.880	1.940	1.940	21,429,189
2026-04-24	1.940	1.960	1.920	1.940	1.940	20,586,881
2026-04-23	1.980	1.990	1.940	1.950	1.950	20,961,289
2026-04-22	1.990	2.000	1.970	1.980	1.980	17,424,859

← NewerPage 2 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.