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
2026-04-21	2.010	2.030	1.980	2.000	2.000	18,447,449
2026-04-20	2.030	2.030	1.990	2.010	2.010	18,781,660
2026-04-17	2.060	2.070	2.020	2.030	2.030	26,612,699
2026-04-16	2.040	2.060	2.010	2.050	2.050	23,067,561
2026-04-15	2.090	2.100	2.030	2.040	2.040	34,223,422
2026-04-14	2.070	2.100	2.040	2.090	2.090	45,386,121
2026-04-13	2.040	2.070	2.020	2.050	2.050	21,150,881
2026-04-10	2.040	2.090	2.030	2.040	2.040	23,809,990
2026-04-09	2.060	2.070	2.000	2.030	2.030	21,668,760
2026-04-08	2.030	2.070	2.010	2.070	2.070	24,029,301
2026-04-07	1.950	2.010	1.940	2.000	2.000	22,890,141
2026-04-03	2.040	2.050	1.950	1.960	1.960	27,431,840
2026-04-02	2.090	2.110	2.020	2.040	2.040	19,958,020
2026-04-01	2.140	2.150	2.060	2.100	2.100	22,793,551
2026-03-31	2.110	2.180	2.090	2.100	2.100	30,427,461
2026-03-30	2.080	2.120	2.040	2.110	2.110	22,716,859
2026-03-27	2.060	2.110	2.050	2.110	2.110	19,790,801
2026-03-26	2.130	2.160	2.070	2.080	2.080	18,858,510
2026-03-25	2.090	2.140	2.060	2.130	2.130	31,493,430
2026-03-24	2.020	2.080	1.980	2.080	2.080	33,873,660
2026-03-23	2.100	2.100	1.970	1.980	1.980	43,051,539
2026-03-20	2.220	2.220	2.120	2.120	2.120	42,335,039
2026-03-19	2.250	2.260	2.180	2.200	2.200	31,143,660
2026-03-18	2.320	2.330	2.230	2.260	2.260	39,718,969
2026-03-17	2.290	2.370	2.280	2.320	2.320	63,198,820
2026-03-16	2.250	2.300	2.240	2.280	2.280	22,911,410
2026-03-13	2.260	2.300	2.250	2.260	2.260	31,705,340
2026-03-12	2.250	2.280	2.240	2.260	2.260	25,484,211
2026-03-11	2.250	2.260	2.220	2.260	2.260	21,928,039
2026-03-10	2.250	2.260	2.230	2.250	2.250	20,747,939
2026-03-09	2.230	2.250	2.190	2.240	2.240	25,169,881
2026-03-06	2.170	2.250	2.160	2.250	2.250	34,870,340
2026-03-05	2.180	2.200	2.160	2.180	2.180	23,878,670
2026-03-04	2.170	2.170	2.130	2.160	2.160	24,008,141
2026-03-03	2.230	2.250	2.180	2.180	2.180	35,598,781
2026-03-02	2.290	2.290	2.200	2.230	2.230	39,526,219
2026-02-27	2.290	2.310	2.260	2.300	2.300	20,968,561
2026-02-26	2.360	2.360	2.270	2.280	2.280	43,649,141
2026-02-25	2.280	2.380	2.270	2.350	2.350	51,380,781
2026-02-24	2.260	2.290	2.250	2.270	2.270	21,490,250
2026-02-13	2.290	2.310	2.240	2.250	2.250	24,085,590
2026-02-12	2.330	2.350	2.270	2.280	2.280	31,785,779
2026-02-11	2.320	2.350	2.310	2.320	2.320	24,268,189
2026-02-10	2.360	2.360	2.310	2.330	2.330	30,586,000
2026-02-09	2.340	2.370	2.300	2.360	2.360	46,309,078
2026-02-06	2.320	2.340	2.260	2.310	2.310	28,540,061
2026-02-05	2.290	2.330	2.280	2.300	2.300	31,602,400
2026-02-04	2.210	2.300	2.200	2.300	2.300	49,103,441
2026-02-03	2.210	2.250	2.200	2.220	2.220	31,167,461
2026-02-02	2.210	2.280	2.190	2.200	2.200	39,084,289
2026-01-30	2.340	2.350	2.200	2.260	2.260	49,445,180
2026-01-29	2.290	2.370	2.270	2.350	2.350	42,037,871
2026-01-28	2.300	2.330	2.280	2.300	2.300	33,824,754
2026-01-27	2.350	2.360	2.280	2.300	2.300	35,816,520
2026-01-26	2.400	2.450	2.320	2.370	2.370	52,627,000
2026-01-23	2.320	2.420	2.300	2.390	2.390	52,441,238
2026-01-22	2.280	2.320	2.270	2.320	2.320	35,966,070
2026-01-21	2.270	2.290	2.260	2.290	2.290	26,885,891
2026-01-20	2.260	2.300	2.250	2.290	2.290	33,270,422
2026-01-19	2.240	2.270	2.220	2.260	2.260	19,216,869

← NewerPage 3 of 5 · 243 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.