Ficont Industry (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	46.740	47.250	45.700	46.220	45.241	5,589,189
2026-04-22	46.500	47.240	46.030	47.000	46.005	7,464,029
2026-04-21	45.600	47.800	45.100	46.950	45.956	11,405,330
2026-04-20	44.000	46.140	43.070	45.550	44.585	9,907,454
2026-04-17	43.300	44.640	43.260	44.220	43.283	9,749,259
2026-04-16	42.750	43.480	42.420	43.110	42.197	6,785,548
2026-04-15	44.950	44.950	42.380	42.550	41.649	14,265,823
2026-04-14	45.900	45.900	44.510	44.950	43.998	7,833,823
2026-04-13	42.870	46.100	42.780	45.470	44.507	13,430,207
2026-04-10	42.990	44.240	42.650	43.210	42.295	8,741,658
2026-04-09	42.690	43.930	42.370	42.430	41.531	12,993,279
2026-04-08	39.670	42.760	39.500	42.760	41.854	10,653,447
2026-04-07	38.980	39.640	38.510	38.870	38.047	3,304,315
2026-04-03	40.050	40.280	38.800	38.900	38.076	4,585,601
2026-04-02	40.050	41.280	39.500	40.260	39.407	5,358,421
2026-04-01	41.800	41.830	40.000	40.150	39.300	7,580,538
2026-03-31	41.940	42.140	40.670	40.930	40.063	6,222,590
2026-03-30	41.740	43.480	41.000	41.920	41.032	7,793,767
2026-03-27	39.510	42.690	38.990	42.000	41.110	10,168,711
2026-03-26	41.080	41.350	39.800	39.870	39.026	5,812,235
2026-03-25	39.930	42.590	39.880	41.270	40.396	9,521,620
2026-03-24	39.880	40.000	38.530	39.460	38.624	6,056,204
2026-03-23	39.530	40.750	38.400	38.710	37.890	8,731,684
2026-03-20	40.880	41.670	39.750	40.230	39.378	8,190,523
2026-03-19	41.250	42.050	40.700	40.880	40.014	7,564,241
2026-03-18	42.450	43.290	40.960	41.720	40.836	9,983,853
2026-03-17	43.730	44.590	42.390	42.450	41.551	9,809,079
2026-03-16	43.690	44.680	43.020	43.690	42.765	12,340,132
2026-03-13	43.200	44.440	42.060	44.130	43.195	23,257,748
2026-03-12	39.110	42.580	38.300	42.580	41.678	17,844,922
2026-03-11	38.550	39.080	38.410	38.710	37.890	4,477,887
2026-03-10	38.310	38.410	37.740	38.400	37.587	3,436,843
2026-03-09	37.480	37.810	36.450	37.600	36.804	4,858,737
2026-03-06	37.590	38.300	37.280	38.050	37.244	4,212,268
2026-03-05	37.310	37.800	37.110	37.600	36.804	4,410,451
2026-03-04	36.870	37.550	36.640	36.810	36.030	5,611,839
2026-03-03	39.160	39.780	37.370	37.390	36.598	8,121,394
2026-03-02	40.100	40.500	38.990	39.000	38.174	7,774,832
2026-02-27	41.130	41.130	40.160	40.430	39.574	5,308,040
2026-02-26	40.150	41.180	40.000	41.120	40.249	6,277,144
2026-02-25	40.170	40.360	40.010	40.140	39.290	4,186,192
2026-02-24	39.550	40.370	39.500	40.180	39.329	5,096,353
2026-02-13	39.880	40.050	39.330	39.380	38.546	4,173,933
2026-02-12	39.650	40.190	39.510	39.900	39.055	4,532,764
2026-02-11	39.470	40.200	39.470	39.640	38.800	4,651,858
2026-02-10	39.490	39.700	39.200	39.470	38.634	4,532,551
2026-02-09	38.970	39.630	38.520	39.580	38.742	7,273,922
2026-02-06	39.000	39.650	38.890	39.050	38.223	6,105,998
2026-02-05	40.670	40.860	39.110	39.390	38.556	6,465,070
2026-02-04	40.940	41.230	39.900	40.400	39.544	7,071,072
2026-02-03	41.410	41.440	40.210	40.940	40.073	7,930,249
2026-02-02	42.760	43.080	40.610	40.690	39.828	9,287,017
2026-01-30	43.450	43.810	42.010	42.990	42.079	11,127,945
2026-01-29	45.100	45.560	43.920	44.010	43.078	6,028,912
2026-01-28	46.200	46.270	44.380	45.140	44.184	8,364,058
2026-01-27	46.750	47.200	45.520	46.120	45.143	7,886,715
2026-01-26	49.750	49.750	46.700	46.770	45.779	8,993,073
2026-01-23	47.830	49.770	47.830	49.710	48.657	6,920,687
2026-01-22	48.750	49.230	47.400	47.590	46.582	4,717,202
2026-01-21	47.420	49.150	47.110	48.740	47.708	4,571,556

← NewerPage 3 of 5 · 244 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.