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
2025-04-24	2.280	2.330	2.250	2.270	2.270	26,326,580
2025-04-23	2.250	2.380	2.250	2.280	2.280	47,466,566
2025-04-22	2.220	2.260	2.200	2.250	2.250	27,694,281
2025-04-21	2.210	2.240	2.180	2.210	2.210	26,811,567
2025-04-18	2.180	2.250	2.150	2.230	2.230	39,756,287
2025-04-17	2.100	2.220	2.090	2.170	2.170	40,921,415
2025-04-16	2.150	2.170	2.080	2.120	2.120	24,966,316
2025-04-15	2.150	2.160	2.120	2.150	2.150	18,278,914
2025-04-14	2.170	2.180	2.140	2.150	2.150	32,726,920
2025-04-11	2.150	2.180	2.130	2.150	2.150	32,659,472
2025-04-10	2.120	2.190	2.090	2.170	2.170	47,783,681
2025-04-09	2.020	2.120	1.910	2.100	2.100	49,162,841
2025-04-08	2.070	2.120	2.020	2.060	2.060	47,300,948
2025-04-07	2.220	2.240	2.100	2.100	2.100	32,697,540
2025-04-03	2.300	2.370	2.290	2.330	2.330	21,855,280
2025-04-02	2.350	2.360	2.310	2.320	2.320	20,879,860
2025-04-01	2.330	2.370	2.300	2.360	2.360	27,714,801
2025-03-31	2.350	2.370	2.310	2.320	2.320	24,530,680
2025-03-28	2.390	2.410	2.330	2.370	2.370	27,817,620
2025-03-27	2.450	2.460	2.390	2.400	2.400	37,211,214
2025-03-26	2.380	2.480	2.380	2.450	2.450	65,760,024
2025-03-25	2.270	2.440	2.250	2.400	2.400	92,168,561
2025-03-24	2.350	2.360	2.230	2.250	2.250	43,287,952
2025-03-21	2.340	2.380	2.330	2.350	2.350	27,975,168
2025-03-20	2.340	2.370	2.330	2.350	2.350	21,027,630
2025-03-19	2.360	2.370	2.330	2.350	2.350	20,662,862
2025-03-18	2.380	2.380	2.330	2.370	2.370	25,464,562
2025-03-17	2.330	2.380	2.330	2.370	2.370	37,956,862
2025-03-14	2.260	2.320	2.260	2.320	2.320	34,919,040
2025-03-13	2.270	2.290	2.240	2.270	2.270	22,840,674
2025-03-12	2.270	2.290	2.260	2.280	2.280	24,692,877
2025-03-11	2.240	2.270	2.220	2.270	2.270	26,545,204
2025-03-10	2.270	2.310	2.250	2.260	2.260	32,917,200
2025-03-07	2.300	2.310	2.250	2.260	2.260	31,137,760
2025-03-06	2.270	2.320	2.250	2.310	2.310	39,432,243
2025-03-05	2.290	2.290	2.230	2.260	2.260	28,249,830
2025-03-04	2.300	2.300	2.250	2.290	2.290	27,047,800
2025-03-03	2.310	2.360	2.280	2.300	2.300	31,969,264
2025-02-28	2.340	2.370	2.290	2.290	2.290	43,597,400
2025-02-27	2.330	2.390	2.310	2.350	2.350	39,763,880
2025-02-26	2.280	2.330	2.270	2.330	2.330	41,051,748
2025-02-25	2.280	2.310	2.250	2.270	2.270	27,639,540
2025-02-24	2.240	2.320	2.240	2.300	2.300	44,806,351
2025-02-21	2.280	2.300	2.220	2.250	2.250	40,175,395
2025-02-20	2.290	2.320	2.270	2.280	2.280	29,416,060
2025-02-19	2.280	2.300	2.260	2.290	2.290	25,477,445
2025-02-18	2.360	2.380	2.270	2.280	2.280	34,386,641
2025-02-17	2.320	2.400	2.310	2.370	2.370	39,743,621
2025-02-14	2.390	2.400	2.300	2.310	2.310	38,636,740
2025-02-13	2.340	2.420	2.330	2.380	2.380	49,436,682
2025-02-12	2.300	2.350	2.270	2.340	2.340	32,950,680
2025-02-11	2.380	2.400	2.280	2.300	2.300	32,690,580
2025-02-10	2.320	2.370	2.310	2.350	2.350	35,280,770
2025-02-07	2.230	2.340	2.220	2.300	2.300	54,808,643
2025-02-06	2.220	2.250	2.170	2.230	2.230	45,425,294
2025-02-05	2.210	2.220	2.160	2.220	2.220	60,034,941
2025-01-27	2.350	2.420	2.340	2.340	2.340	28,868,120
2025-01-24	2.380	2.380	2.330	2.340	2.340	29,291,140
2025-01-23	2.390	2.450	2.370	2.380	2.380	29,857,740
2025-01-22	2.430	2.430	2.350	2.360	2.360	29,328,240

← NewerPage 7 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.