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
2025-10-22	2.650	2.730	2.630	2.700	2.700	45,559,010
2025-10-21	2.550	2.650	2.530	2.640	2.640	47,368,110
2025-10-20	2.530	2.550	2.520	2.550	2.550	25,059,552
2025-10-17	2.540	2.570	2.500	2.500	2.500	28,601,540
2025-10-16	2.570	2.580	2.520	2.530	2.530	30,142,240
2025-10-15	2.550	2.580	2.540	2.570	2.570	28,020,020
2025-10-14	2.570	2.640	2.540	2.550	2.550	44,730,460
2025-10-13	2.520	2.570	2.420	2.560	2.560	48,736,163
2025-10-10	2.550	2.640	2.550	2.600	2.600	48,743,917
2025-10-09	2.600	2.610	2.530	2.560	2.560	50,817,682
2025-09-30	2.620	2.640	2.580	2.600	2.600	36,867,607
2025-09-29	2.600	2.620	2.520	2.610	2.610	39,310,735
2025-09-26	2.600	2.640	2.570	2.600	2.600	39,517,020
2025-09-25	2.660	2.680	2.600	2.600	2.600	41,514,820
2025-09-24	2.620	2.690	2.580	2.670	2.670	52,226,002
2025-09-23	2.690	2.710	2.570	2.610	2.610	72,535,181
2025-09-22	2.780	2.780	2.650	2.720	2.720	67,596,208
2025-09-19	2.810	2.820	2.730	2.790	2.790	56,849,399
2025-09-18	2.910	2.930	2.790	2.810	2.810	97,152,663
2025-09-17	2.910	3.020	2.840	2.940	2.940	152,009,129
2025-09-16	3.020	3.090	2.860	2.920	2.920	226,697,868
2025-09-15	3.440	3.460	3.110	3.110	3.110	145,515,928
2025-09-12	3.380	3.490	3.320	3.460	3.460	94,621,949
2025-09-11	3.310	3.410	3.300	3.380	3.380	95,653,686
2025-09-10	3.190	3.370	3.170	3.320	3.320	118,992,678
2025-09-09	3.160	3.350	3.090	3.200	3.200	208,856,708
2025-09-08	2.890	3.160	2.870	3.160	3.160	110,198,123
2025-09-05	2.730	2.870	2.650	2.870	2.870	79,524,419
2025-09-04	2.740	2.750	2.660	2.700	2.700	62,035,740
2025-09-03	2.820	2.850	2.710	2.730	2.730	40,272,798
2025-09-02	2.900	2.920	2.780	2.800	2.800	67,785,439
2025-09-01	3.020	3.030	2.880	2.910	2.910	89,341,703
2025-08-29	2.870	3.080	2.860	3.040	3.040	114,784,395
2025-08-28	2.860	2.950	2.780	2.870	2.870	69,408,172
2025-08-27	3.010	3.030	2.870	2.870	2.870	66,113,677
2025-08-26	3.020	3.050	2.960	3.010	3.010	41,935,443
2025-08-25	3.080	3.110	2.970	3.020	3.020	87,630,977
2025-08-22	3.070	3.100	3.010	3.070	3.070	51,574,154
2025-08-21	2.960	3.150	2.930	3.060	3.060	79,053,155
2025-08-20	3.030	3.040	2.930	2.960	2.960	74,209,440
2025-08-19	3.100	3.120	3.020	3.020	3.020	57,047,457
2025-08-18	3.070	3.120	2.980	3.090	3.090	62,441,802
2025-08-15	3.090	3.170	3.010	3.050	3.050	73,371,925
2025-08-14	3.170	3.220	3.070	3.070	3.070	82,349,818
2025-08-13	3.130	3.280	3.060	3.190	3.190	137,661,665
2025-08-12	2.970	3.080	2.940	3.060	3.060	83,202,502
2025-08-11	2.810	3.000	2.780	2.990	2.990	105,692,624
2025-08-08	2.800	2.870	2.720	2.810	2.810	59,489,863
2025-08-07	2.790	2.820	2.730	2.810	2.810	68,749,257
2025-08-06	2.880	2.880	2.700	2.810	2.810	126,321,631
2025-08-05	2.770	2.900	2.760	2.890	2.890	70,045,541
2025-08-04	2.760	2.800	2.720	2.760	2.760	42,038,776
2025-08-01	2.650	2.770	2.630	2.760	2.760	66,097,455
2025-07-31	2.740	2.740	2.620	2.650	2.650	69,458,873
2025-07-30	2.800	2.820	2.740	2.750	2.750	41,367,028
2025-07-29	2.770	2.820	2.710	2.810	2.810	56,431,920
2025-07-28	2.750	2.800	2.710	2.770	2.770	46,045,841
2025-07-25	2.740	2.760	2.690	2.760	2.760	69,642,328
2025-07-24	2.580	2.810	2.580	2.740	2.740	97,977,654
2025-07-23	2.620	2.640	2.570	2.580	2.580	50,504,081

← NewerPage 5 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.