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
2025-07-23	2.620	2.640	2.570	2.580	2.580	50,504,081
2025-07-22	2.640	2.670	2.590	2.630	2.630	54,252,100
2025-07-21	2.680	2.710	2.590	2.600	2.600	61,403,100
2025-07-18	2.650	2.720	2.570	2.710	2.710	87,538,520
2025-07-17	2.630	2.660	2.590	2.640	2.640	54,364,419
2025-07-16	2.500	2.690	2.480	2.660	2.660	140,823,783
2025-07-15	2.450	2.520	2.410	2.510	2.510	173,660,115
2025-07-14	2.470	2.520	2.390	2.440	2.440	106,227,560
2025-07-11	2.350	2.550	2.350	2.460	2.460	188,336,045
2025-07-10	2.220	2.340	2.220	2.320	2.320	58,571,100
2025-07-09	2.220	2.240	2.210	2.230	2.230	27,351,868
2025-07-08	2.180	2.230	2.170	2.230	2.230	31,505,369
2025-07-07	2.150	2.210	2.150	2.190	2.190	32,481,502
2025-07-04	2.180	2.190	2.150	2.160	2.160	24,645,734
2025-07-03	2.170	2.200	2.160	2.180	2.180	23,109,512
2025-07-02	2.130	2.180	2.130	2.170	2.170	37,078,791
2025-07-01	2.150	2.150	2.110	2.130	2.130	20,960,100
2025-06-30	2.160	2.160	2.130	2.140	2.140	19,408,183
2025-06-27	2.140	2.170	2.130	2.150	2.150	23,882,300
2025-06-26	2.130	2.150	2.120	2.140	2.140	19,878,300
2025-06-25	2.120	2.150	2.100	2.140	2.140	27,493,102
2025-06-24	2.080	2.130	2.070	2.120	2.120	21,337,552
2025-06-23	2.040	2.090	2.020	2.080	2.080	25,978,758
2025-06-20	2.060	2.080	2.040	2.040	2.040	17,857,798
2025-06-19	2.100	2.110	2.050	2.060	2.060	24,376,060
2025-06-18	2.130	2.140	2.100	2.100	2.100	25,619,382
2025-06-17	2.150	2.150	2.120	2.140	2.140	16,382,570
2025-06-16	2.120	2.160	2.110	2.140	2.140	25,765,470
2025-06-13	2.160	2.170	2.110	2.110	2.110	33,791,540
2025-06-12	2.190	2.190	2.150	2.170	2.170	24,832,840
2025-06-11	2.150	2.200	2.150	2.190	2.190	32,101,132
2025-06-10	2.180	2.200	2.140	2.160	2.160	34,112,882
2025-06-09	2.180	2.190	2.150	2.180	2.180	25,581,005
2025-06-06	2.160	2.180	2.150	2.180	2.180	18,020,600
2025-06-05	2.170	2.190	2.150	2.170	2.170	20,758,262
2025-06-04	2.150	2.180	2.140	2.180	2.180	23,286,320
2025-06-03	2.140	2.160	2.130	2.150	2.150	15,799,002
2025-05-30	2.180	2.180	2.140	2.150	2.150	23,459,173
2025-05-29	2.150	2.190	2.130	2.180	2.180	20,985,754
2025-05-28	2.160	2.180	2.130	2.150	2.150	15,161,160
2025-05-27	2.150	2.170	2.130	2.170	2.170	22,616,980
2025-05-26	2.140	2.160	2.120	2.140	2.140	16,307,860
2025-05-23	2.170	2.180	2.130	2.140	2.140	29,605,922
2025-05-22	2.230	2.230	2.180	2.180	2.180	29,502,187
2025-05-21	2.250	2.260	2.210	2.230	2.230	26,034,282
2025-05-20	2.260	2.270	2.230	2.250	2.250	24,516,880
2025-05-19	2.190	2.270	2.190	2.250	2.250	58,329,399
2025-05-16	2.230	2.280	2.190	2.200	2.200	39,939,019
2025-05-15	2.210	2.220	2.180	2.200	2.200	29,764,599
2025-05-14	2.220	2.240	2.190	2.220	2.220	45,071,240
2025-05-13	2.250	2.260	2.210	2.230	2.230	19,854,182
2025-05-12	2.230	2.250	2.210	2.230	2.230	20,607,100
2025-05-09	2.240	2.270	2.210	2.220	2.220	24,368,217
2025-05-08	2.240	2.280	2.180	2.250	2.250	38,445,915
2025-05-07	2.220	2.370	2.210	2.230	2.230	62,606,856
2025-05-06	2.150	2.180	2.150	2.180	2.180	28,720,720
2025-04-30	2.160	2.190	2.130	2.130	2.130	28,981,114
2025-04-29	2.120	2.160	2.110	2.150	2.150	27,718,167
2025-04-28	2.240	2.260	2.120	2.130	2.130	44,143,460
2025-04-25	2.270	2.350	2.250	2.260	2.260	48,268,580

← NewerPage 6 of 21 · 1,217 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.