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
2024-10-28	2.520	2.630	2.520	2.620	2.620	66,048,843
2024-10-25	2.480	2.550	2.480	2.520	2.520	40,643,211
2024-10-24	2.470	2.520	2.460	2.480	2.480	36,920,702
2024-10-23	2.470	2.520	2.460	2.480	2.480	36,950,920
2024-10-22	2.440	2.490	2.440	2.480	2.480	32,108,280
2024-10-21	2.480	2.490	2.440	2.450	2.450	43,099,335
2024-10-18	2.450	2.510	2.400	2.480	2.480	50,880,851
2024-10-17	2.590	2.590	2.440	2.450	2.450	68,819,766
2024-10-16	2.450	2.590	2.420	2.570	2.570	93,964,080
2024-10-15	2.470	2.510	2.410	2.420	2.420	48,919,218
2024-10-14	2.510	2.550	2.450	2.500	2.500	50,049,253
2024-10-11	2.450	2.510	2.390	2.440	2.440	51,301,903
2024-10-10	2.450	2.530	2.380	2.460	2.460	68,251,752
2024-10-09	2.640	2.650	2.480	2.480	2.480	125,706,815
2024-10-08	3.000	3.030	2.620	2.760	2.760	232,848,139
2024-09-30	2.680	2.780	2.580	2.760	2.760	211,116,534
2024-09-27	2.430	2.530	2.360	2.530	2.530	244,190,875
2024-09-26	2.070	2.300	2.040	2.300	2.300	179,130,848
2024-09-25	2.000	2.170	1.990	2.090	2.090	156,712,223
2024-09-24	1.940	1.970	1.910	1.970	1.970	52,901,630
2024-09-23	1.920	1.940	1.880	1.910	1.910	33,277,464
2024-09-20	1.870	1.930	1.870	1.920	1.920	44,453,540
2024-09-19	1.850	1.920	1.840	1.880	1.880	48,284,433
2024-09-18	1.830	1.860	1.780	1.840	1.840	37,528,020
2024-09-13	1.810	1.850	1.810	1.820	1.820	28,705,100
2024-09-12	1.820	1.840	1.800	1.810	1.810	22,182,868
2024-09-11	1.810	1.830	1.800	1.810	1.810	22,331,359
2024-09-10	1.830	1.850	1.790	1.820	1.820	28,506,941
2024-09-09	1.820	1.850	1.800	1.830	1.830	22,268,786
2024-09-06	1.860	1.880	1.820	1.830	1.830	33,510,720
2024-09-05	1.850	1.890	1.840	1.870	1.870	39,073,701
2024-09-04	1.860	1.900	1.840	1.840	1.840	41,598,520
2024-09-03	1.860	1.890	1.840	1.880	1.880	39,800,736
2024-09-02	1.930	1.940	1.860	1.860	1.860	66,955,120
2024-08-30	1.920	2.050	1.860	1.960	1.960	105,226,991
2024-08-29	1.980	2.010	1.810	1.870	1.870	105,609,949
2024-08-28	1.960	1.990	1.950	1.980	1.980	33,926,745
2024-08-27	1.960	1.980	1.940	1.970	1.970	33,754,440
2024-08-26	1.930	1.980	1.910	1.970	1.970	46,976,242
2024-08-23	1.940	1.960	1.920	1.950	1.950	36,820,546
2024-08-22	1.950	1.990	1.930	1.940	1.940	34,886,560
2024-08-21	1.980	2.000	1.930	1.940	1.940	35,229,140
2024-08-20	2.040	2.060	1.960	1.990	1.990	51,612,869
2024-08-19	2.070	2.080	2.030	2.050	2.050	32,502,900
2024-08-16	2.090	2.100	2.070	2.080	2.080	37,649,094
2024-08-15	2.080	2.100	2.040	2.090	2.090	51,280,861
2024-08-14	2.080	2.100	2.060	2.090	2.090	24,204,020
2024-08-13	2.070	2.100	2.040	2.090	2.090	37,195,551
2024-08-12	2.160	2.160	2.050	2.080	2.080	67,688,560
2024-08-09	2.130	2.210	2.120	2.180	2.180	86,584,820
2024-08-08	2.120	2.170	2.090	2.150	2.150	69,859,717
2024-08-07	2.140	2.150	2.080	2.120	2.120	46,982,540
2024-08-06	2.150	2.160	2.110	2.150	2.150	43,671,111
2024-08-05	2.150	2.210	2.120	2.130	2.130	71,660,315
2024-08-02	2.170	2.210	2.150	2.170	2.170	49,564,673
2024-08-01	2.220	2.220	2.140	2.180	2.180	65,614,102
2024-07-31	2.120	2.210	2.100	2.200	2.200	97,420,265
2024-07-30	2.020	2.130	2.000	2.120	2.120	106,979,283
2024-07-29	1.920	2.070	1.880	2.030	2.030	164,336,606
2024-07-26	1.840	1.920	1.830	1.880	1.880	65,233,480

← NewerPage 9 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.