Ficont Industry (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	47.550	49.600	47.500	48.770	47.737	7,073,010
2026-01-16	47.880	48.360	46.700	47.980	46.964	8,045,715
2026-01-15	45.520	47.790	45.410	47.040	46.044	7,783,493
2026-01-14	44.900	46.000	44.450	45.900	44.928	8,254,487
2026-01-13	44.660	45.800	44.440	44.790	43.841	6,418,065
2026-01-12	44.530	46.110	44.530	44.790	43.841	8,190,779
2026-01-09	43.970	44.660	43.810	44.590	43.646	4,470,072
2026-01-08	43.560	44.380	43.510	43.840	42.911	4,771,970
2026-01-07	43.800	44.580	43.300	43.870	42.941	4,839,898
2026-01-06	43.390	44.090	42.720	43.850	42.921	5,654,876
2026-01-05	41.900	43.600	41.860	43.320	42.402	6,605,552
2025-12-31	42.200	42.350	41.640	41.660	40.778	3,948,207
2025-12-30	41.750	43.270	41.720	42.420	41.522	4,212,586
2025-12-29	42.520	43.000	41.880	42.000	41.110	4,205,244
2025-12-26	42.690	43.070	42.150	42.410	41.512	3,790,797
2025-12-25	43.090	43.210	42.580	42.750	41.845	3,619,346
2025-12-24	42.100	43.200	41.410	43.090	42.177	5,039,133
2025-12-23	41.620	42.440	41.120	42.110	41.218	5,162,504
2025-12-22	41.570	41.810	41.010	41.800	40.915	4,895,524
2025-12-19	41.350	41.900	41.210	41.520	40.641	2,476,428
2025-12-18	41.490	41.780	40.960	41.330	40.455	2,773,800
2025-12-17	40.720	41.760	40.600	41.680	40.797	4,296,737
2025-12-16	41.880	41.980	40.010	40.580	39.721	5,814,573
2025-12-15	41.680	42.680	41.460	42.040	41.150	4,247,544
2025-12-12	41.300	42.270	41.180	41.800	40.915	5,117,438
2025-12-11	41.870	42.370	41.180	41.230	40.357	5,154,461
2025-12-10	41.740	42.170	41.250	41.690	40.807	4,108,715
2025-12-09	42.100	43.100	41.710	41.890	41.003	4,582,506
2025-12-08	43.450	43.800	41.770	42.430	41.531	6,072,363
2025-12-05	41.660	43.420	41.400	42.950	42.040	7,957,854
2025-12-04	41.230	41.790	40.720	41.770	40.885	5,717,901
2025-12-03	40.960	42.100	40.800	41.300	40.425	6,507,190
2025-12-02	41.500	41.590	40.670	40.780	39.916	3,682,162
2025-12-01	41.380	42.150	41.130	41.360	40.484	5,236,600
2025-11-28	40.500	41.800	40.220	41.250	40.376	5,208,659
2025-11-27	41.290	41.980	40.500	40.500	39.642	4,087,018
2025-11-26	40.600	41.370	40.200	40.860	39.995	3,911,991
2025-11-25	40.490	41.550	40.390	40.650	39.789	5,211,700
2025-11-24	39.500	40.930	39.500	40.380	39.525	6,898,373
2025-11-21	41.000	41.850	40.170	40.950	40.083	7,593,974
2025-11-20	41.590	42.770	41.360	41.470	40.592	4,824,345
2025-11-19	42.020	42.410	41.150	41.330	40.455	4,968,339
2025-11-18	42.660	42.990	41.940	42.100	41.208	5,453,082
2025-11-17	43.490	43.890	42.600	42.890	41.982	6,678,505
2025-11-14	43.560	44.650	43.420	43.950	43.019	5,465,309
2025-11-13	44.000	44.650	43.410	44.000	43.068	6,367,960
2025-11-12	45.250	45.250	43.690	44.020	43.088	8,750,451
2025-11-11	46.530	46.820	45.210	45.330	44.370	10,197,639
2025-11-10	48.580	48.850	45.750	46.490	45.505	13,187,504
2025-11-07	47.120	49.150	46.530	48.260	47.238	12,049,086
2025-11-06	47.080	48.170	46.480	47.170	46.171	11,729,149
2025-11-05	45.300	47.520	44.450	47.120	46.122	14,244,287
2025-11-04	45.000	47.150	44.950	45.840	44.869	14,087,604
2025-11-03	45.900	46.180	44.030	44.890	43.939	16,258,535
2025-10-31	44.530	45.550	43.550	44.720	43.773	24,305,269
2025-10-30	43.720	44.250	42.910	44.250	43.313	13,812,425
2025-10-29	39.120	40.560	38.300	40.230	39.378	10,002,382
2025-10-28	38.910	39.980	38.340	39.460	38.624	8,455,980
2025-10-27	38.700	40.200	38.000	38.680	37.861	11,229,312
2025-10-24	38.450	39.880	38.100	39.250	38.419	8,620,231

← NewerPage 4 of 21 · 1,217 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.