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
2026-01-16	2.290	2.300	2.240	2.250	2.250	23,021,380
2026-01-15	2.280	2.300	2.260	2.280	2.280	32,756,444
2026-01-14	2.320	2.330	2.270	2.280	2.280	38,432,336
2026-01-13	2.310	2.340	2.300	2.310	2.310	38,644,935
2026-01-12	2.320	2.330	2.300	2.320	2.320	38,230,036
2026-01-09	2.350	2.350	2.300	2.320	2.320	41,594,300
2026-01-08	2.290	2.350	2.280	2.350	2.350	40,627,796
2026-01-07	2.330	2.350	2.290	2.300	2.300	26,367,485
2026-01-06	2.290	2.330	2.280	2.330	2.330	31,695,386
2026-01-05	2.250	2.290	2.240	2.290	2.290	25,257,589
2025-12-31	2.260	2.270	2.220	2.250	2.250	25,394,171
2025-12-30	2.280	2.290	2.240	2.260	2.260	22,760,177
2025-12-29	2.310	2.340	2.280	2.290	2.290	23,784,229
2025-12-26	2.330	2.360	2.310	2.320	2.320	26,905,077
2025-12-25	2.330	2.340	2.310	2.330	2.330	14,865,260
2025-12-24	2.310	2.340	2.300	2.320	2.320	16,510,594
2025-12-23	2.350	2.360	2.310	2.320	2.320	21,940,118
2025-12-22	2.360	2.370	2.320	2.360	2.360	28,469,950
2025-12-19	2.300	2.360	2.290	2.360	2.360	34,308,020
2025-12-18	2.280	2.320	2.260	2.300	2.300	18,833,555
2025-12-17	2.320	2.330	2.250	2.300	2.300	34,518,282
2025-12-16	2.360	2.390	2.320	2.330	2.330	20,116,014
2025-12-15	2.370	2.390	2.360	2.370	2.370	12,665,520
2025-12-12	2.380	2.400	2.370	2.390	2.390	17,530,106
2025-12-11	2.430	2.440	2.370	2.390	2.390	33,946,308
2025-12-10	2.410	2.500	2.380	2.450	2.450	42,430,883
2025-12-09	2.440	2.450	2.400	2.420	2.420	27,324,817
2025-12-08	2.450	2.470	2.430	2.460	2.460	29,317,180
2025-12-05	2.430	2.460	2.400	2.460	2.460	24,155,299
2025-12-04	2.480	2.490	2.430	2.440	2.440	35,557,959
2025-12-03	2.530	2.560	2.480	2.490	2.490	33,473,595
2025-12-02	2.520	2.550	2.480	2.540	2.540	37,829,940
2025-12-01	2.570	2.580	2.510	2.530	2.530	39,537,220
2025-11-28	2.530	2.580	2.470	2.570	2.570	48,790,413
2025-11-27	2.530	2.570	2.500	2.520	2.520	37,542,643
2025-11-26	2.550	2.600	2.520	2.550	2.550	45,449,062
2025-11-25	2.540	2.590	2.480	2.550	2.550	52,583,298
2025-11-24	2.530	2.660	2.490	2.520	2.520	75,278,747
2025-11-21	2.610	2.710	2.490	2.490	2.490	110,187,824
2025-11-20	2.570	2.820	2.500	2.650	2.650	128,841,029
2025-11-19	2.690	2.690	2.550	2.560	2.560	53,002,736
2025-11-18	2.820	2.840	2.630	2.680	2.680	68,599,800
2025-11-17	2.780	2.890	2.770	2.820	2.820	70,647,050
2025-11-14	2.680	2.830	2.670	2.780	2.780	66,308,975
2025-11-13	2.660	2.710	2.620	2.690	2.690	45,837,260
2025-11-12	2.670	2.670	2.620	2.660	2.660	32,431,100
2025-11-11	2.580	2.670	2.570	2.660	2.660	61,537,576
2025-11-10	2.560	2.590	2.520	2.590	2.590	41,077,256
2025-11-07	2.560	2.600	2.550	2.560	2.560	30,856,692
2025-11-06	2.590	2.600	2.530	2.550	2.550	35,533,160
2025-11-05	2.520	2.590	2.480	2.580	2.580	47,820,034
2025-11-04	2.530	2.560	2.510	2.540	2.540	40,451,320
2025-11-03	2.550	2.550	2.500	2.530	2.530	41,686,908
2025-10-31	2.520	2.550	2.500	2.520	2.520	37,087,914
2025-10-30	2.590	2.600	2.510	2.530	2.530	29,242,261
2025-10-29	2.570	2.600	2.510	2.590	2.590	31,290,200
2025-10-28	2.590	2.610	2.550	2.570	2.570	29,294,420
2025-10-27	2.590	2.620	2.570	2.590	2.590	26,666,800
2025-10-24	2.650	2.680	2.570	2.580	2.580	41,706,300
2025-10-23	2.690	2.710	2.610	2.650	2.650	33,061,256

← NewerPage 4 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.