Ficont Industry (Beijing) Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	38.270	38.300	36.910	38.090	37.633	5,065,860
2026-07-20	37.650	38.880	37.010	37.950	37.494	5,887,908
2026-07-17	38.300	38.950	37.050	37.250	36.803	4,511,651
2026-07-16	39.480	39.480	38.030	38.300	37.840	3,340,090
2026-07-15	40.550	40.550	38.880	39.200	38.729	5,072,547
2026-07-14	39.890	40.500	38.540	40.200	39.717	5,678,000
2026-07-13	42.200	44.000	39.200	39.400	38.927	8,253,061
2026-07-10	44.010	45.500	42.550	42.630	42.118	7,199,625
2026-07-09	44.480	44.860	42.970	44.400	43.867	4,799,034
2026-07-08	46.140	46.390	43.850	44.410	43.877	7,002,843
2026-07-07	47.600	48.510	45.350	46.130	45.576	8,538,138
2026-07-06	45.530	48.430	44.800	47.390	46.821	13,535,145
2026-07-03	43.010	45.980	43.010	45.980	45.428	10,091,258
2026-07-02	41.800	42.760	41.420	41.800	41.298	4,246,625
2026-07-01	42.260	43.190	41.260	42.230	41.723	4,730,640
2026-06-30	39.680	42.750	39.680	41.920	41.417	5,551,153
2026-06-29	40.740	40.960	38.930	40.000	39.520	4,994,100
2026-06-26	42.490	43.060	40.800	40.900	40.409	4,747,137
2026-06-25	43.520	44.160	42.500	42.500	41.990	6,239,760
2026-06-24	42.840	43.900	41.700	43.550	43.027	8,574,238
2026-06-23	40.430	42.960	39.670	42.840	42.326	13,363,096
2026-06-22	36.490	40.430	35.100	40.430	39.945	10,233,426
2026-06-18	37.490	37.490	36.500	36.750	36.309	3,030,083
2026-06-17	37.870	37.990	37.010	37.080	36.635	3,891,215
2026-06-16	38.680	38.750	37.870	38.070	37.613	4,340,806
2026-06-15	37.500	38.750	37.410	38.750	38.285	5,158,968
2026-06-12	36.500	38.660	36.360	37.140	36.694	4,083,061
2026-06-11	36.620	36.910	36.000	36.200	35.765	2,734,033
2026-06-10	37.630	37.900	36.420	37.000	36.556	3,859,255
2026-06-09	38.200	39.200	37.410	37.910	37.455	3,425,200
2026-06-08	37.750	38.880	37.110	37.730	37.277	4,663,605
2026-06-05	39.100	39.370	38.310	38.720	38.255	3,244,198
2026-06-04	39.400	39.630	38.280	39.040	38.571	4,638,418
2026-06-03	40.040	40.500	39.130	39.600	39.125	5,874,192
2026-06-02	40.670	41.550	39.730	40.300	39.816	4,816,722
2026-06-01	41.990	42.760	40.680	40.920	40.053	5,802,974
2026-05-29	40.550	43.300	40.550	41.210	40.337	9,263,300
2026-05-28	40.010	40.290	39.210	40.280	39.427	2,952,560
2026-05-27	40.900	41.100	39.660	40.000	39.153	3,663,194
2026-05-26	41.300	41.300	40.200	40.950	40.083	3,787,383
2026-05-25	41.790	42.400	41.070	41.360	40.484	4,598,413
2026-05-22	41.200	41.990	40.630	41.450	40.572	4,094,300
2026-05-21	43.000	43.480	40.880	41.100	40.230	5,734,450
2026-05-20	43.220	43.220	41.660	43.160	42.246	4,639,580
2026-05-19	42.890	43.750	42.530	43.330	42.412	3,951,320
2026-05-18	43.130	43.630	42.500	42.880	41.972	4,822,589
2026-05-15	44.570	45.090	43.310	43.630	42.706	5,700,038
2026-05-14	45.300	47.050	44.560	44.570	43.626	7,646,528
2026-05-13	44.600	45.860	44.600	45.250	44.292	5,518,700
2026-05-12	46.100	46.260	44.050	44.790	43.841	7,299,809
2026-05-11	46.150	46.560	45.600	46.000	45.026	5,541,360
2026-05-08	47.810	48.120	45.950	45.970	44.996	7,968,320
2026-05-07	47.250	48.800	46.800	48.250	47.228	8,547,711
2026-05-06	47.120	47.390	45.460	47.260	46.259	9,786,184
2026-04-30	47.750	48.200	47.320	47.800	46.788	4,842,338
2026-04-29	47.750	48.800	47.300	48.400	47.375	7,960,889
2026-04-28	46.900	48.900	46.610	48.160	47.140	14,483,708
2026-04-27	45.990	46.350	44.880	45.450	44.487	5,114,020
2026-04-24	46.200	47.150	45.400	45.930	44.957	6,315,763
2026-04-23	46.740	47.250	45.700	46.220	45.241	5,589,189

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.3800 CNY
2026-06-02	0.3800 CNY
2025-09-23	0.3700 CNY
2025-05-29	0.4500 CNY
2024-05-29	0.2800 CNY
2023-09-27	0.1300 CNY
2023-06-06	0.3100 CNY
2022-05-24	0.6320 CNY
2021-09-30	0.5050 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.