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
2025-01-21	2.460	2.510	2.420	2.430	2.430	47,242,860
2025-01-20	2.430	2.450	2.350	2.430	2.430	37,550,645
2025-01-17	2.380	2.440	2.340	2.400	2.400	28,282,100
2025-01-16	2.420	2.430	2.370	2.400	2.400	27,814,740
2025-01-15	2.400	2.420	2.360	2.380	2.380	26,170,386
2025-01-14	2.330	2.400	2.320	2.400	2.400	33,194,040
2025-01-13	2.280	2.330	2.230	2.320	2.320	28,789,580
2025-01-10	2.410	2.430	2.310	2.310	2.310	33,009,246
2025-01-09	2.400	2.440	2.390	2.410	2.410	19,763,984
2025-01-08	2.420	2.440	2.360	2.420	2.420	27,018,662
2025-01-07	2.400	2.430	2.360	2.430	2.430	21,408,522
2025-01-06	2.430	2.430	2.340	2.390	2.390	27,874,520
2025-01-03	2.520	2.530	2.410	2.420	2.420	36,097,400
2025-01-02	2.570	2.630	2.490	2.500	2.500	37,479,180
2024-12-31	2.600	2.680	2.540	2.550	2.550	31,483,940
2024-12-30	2.650	2.650	2.560	2.610	2.610	30,879,941
2024-12-27	2.630	2.700	2.610	2.660	2.660	30,316,360
2024-12-26	2.640	2.680	2.610	2.620	2.620	21,804,520
2024-12-25	2.690	2.700	2.590	2.650	2.650	39,440,800
2024-12-24	2.680	2.700	2.650	2.700	2.700	26,893,040
2024-12-23	2.810	2.830	2.660	2.680	2.680	47,144,140
2024-12-20	2.810	2.870	2.810	2.830	2.830	29,693,520
2024-12-19	2.820	2.850	2.780	2.810	2.810	34,536,640
2024-12-18	2.900	2.910	2.840	2.860	2.860	39,785,991
2024-12-17	3.050	3.080	2.860	2.880	2.880	63,382,472
2024-12-16	3.030	3.110	3.010	3.040	3.040	50,450,260
2024-12-13	3.160	3.180	3.040	3.040	3.040	72,828,120
2024-12-12	3.130	3.200	3.060	3.190	3.190	78,357,476
2024-12-11	3.000	3.130	2.980	3.120	3.120	79,116,373
2024-12-10	3.160	3.240	3.010	3.010	3.010	104,096,264
2024-12-09	3.170	3.170	3.000	3.040	3.040	86,937,135
2024-12-06	3.010	3.190	3.000	3.160	3.160	98,454,185
2024-12-05	2.960	3.000	2.930	3.000	3.000	48,143,842
2024-12-04	2.990	3.030	2.920	2.940	2.940	58,262,662
2024-12-03	2.970	3.020	2.930	3.010	3.010	69,184,220
2024-12-02	2.860	3.010	2.840	2.960	2.960	73,545,725
2024-11-29	2.780	2.870	2.770	2.850	2.850	48,445,857
2024-11-28	2.720	2.840	2.710	2.800	2.800	63,277,290
2024-11-27	2.690	2.730	2.620	2.730	2.730	35,118,860
2024-11-26	2.700	2.750	2.690	2.710	2.710	30,597,704
2024-11-25	2.730	2.740	2.640	2.720	2.720	46,710,425
2024-11-22	2.810	2.880	2.700	2.720	2.720	71,951,340
2024-11-21	2.820	2.860	2.790	2.820	2.820	58,964,149
2024-11-20	2.780	2.850	2.760	2.850	2.850	79,182,575
2024-11-19	2.870	2.870	2.680	2.820	2.820	154,516,116
2024-11-18	2.810	2.970	2.800	2.970	2.970	184,099,253
2024-11-15	2.790	2.800	2.680	2.700	2.700	51,182,909
2024-11-14	2.980	2.990	2.750	2.760	2.760	66,536,200
2024-11-13	2.970	2.990	2.850	2.920	2.920	62,244,870
2024-11-12	3.060	3.110	2.950	2.980	2.980	87,097,178
2024-11-11	3.010	3.140	2.870	3.030	3.030	128,623,548
2024-11-08	3.240	3.240	2.930	2.970	2.970	183,678,904
2024-11-07	2.750	3.050	2.730	3.050	3.050	128,059,665
2024-11-06	2.690	2.800	2.600	2.770	2.770	100,083,803
2024-11-05	2.540	2.670	2.530	2.670	2.670	79,252,986
2024-11-04	2.590	2.600	2.470	2.550	2.550	54,331,915
2024-11-01	2.640	2.690	2.530	2.570	2.570	66,295,600
2024-10-31	2.540	2.690	2.520	2.640	2.640	86,537,631
2024-10-30	2.500	2.610	2.500	2.560	2.560	46,743,143
2024-10-29	2.640	2.650	2.500	2.520	2.520	57,024,560

← NewerPage 8 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.