Ficont Industry (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	38.000	38.420	37.100	37.970	37.166	5,799,224
2025-10-22	37.000	38.580	36.700	38.240	37.430	8,903,792
2025-10-21	36.680	37.280	36.300	36.960	36.177	4,904,927
2025-10-20	36.390	36.810	35.930	36.190	35.424	5,904,679
2025-10-17	38.280	38.300	35.500	35.550	34.797	10,534,249
2025-10-16	39.100	39.590	38.110	38.280	37.469	5,986,828
2025-10-15	38.210	39.310	37.620	39.290	38.458	9,269,186
2025-10-14	40.100	42.310	38.680	38.800	37.978	13,740,327
2025-10-13	40.080	41.040	38.680	39.800	38.957	17,029,451
2025-10-10	41.900	43.490	41.660	42.710	41.805	12,953,138
2025-10-09	41.990	43.130	40.900	41.950	41.061	14,077,208
2025-09-30	41.630	42.500	41.110	41.530	40.650	7,729,000
2025-09-29	41.980	42.880	41.100	41.520	40.641	10,357,009
2025-09-26	40.800	43.190	40.520	41.780	40.895	13,464,609
2025-09-25	40.350	42.000	40.280	40.950	40.083	8,767,616
2025-09-24	38.970	40.800	38.900	40.500	39.642	8,328,761
2025-09-23	39.750	40.340	38.120	39.440	38.605	8,452,820
2025-09-22	40.400	40.820	39.580	40.070	38.859	8,270,583
2025-09-19	41.740	41.740	39.820	40.180	38.966	19,612,455
2025-09-18	38.350	42.100	38.110	41.790	40.527	27,179,120
2025-09-17	37.550	38.500	37.400	38.270	37.114	7,168,656
2025-09-16	37.880	37.950	37.230	37.530	36.396	5,617,080
2025-09-15	38.300	38.300	37.200	37.510	36.377	7,221,206
2025-09-12	39.670	39.670	38.200	38.320	37.162	7,173,821
2025-09-11	38.890	39.680	38.500	39.280	38.093	7,244,744
2025-09-10	39.180	39.800	38.360	38.870	37.695	6,625,792
2025-09-09	40.100	41.000	39.290	39.450	38.258	10,130,207
2025-09-08	39.090	40.660	38.800	40.100	38.888	14,408,521
2025-09-05	36.790	39.180	36.650	38.700	37.531	14,892,020
2025-09-04	36.310	37.380	36.130	36.740	35.630	6,751,038
2025-09-03	36.960	37.040	36.070	36.580	35.475	5,560,532
2025-09-02	37.800	38.120	36.340	36.700	35.591	7,751,610
2025-09-01	36.610	37.680	36.610	37.360	36.231	9,872,042
2025-08-29	36.750	37.290	36.650	36.850	35.736	6,447,899
2025-08-28	37.100	37.380	35.810	36.730	35.620	11,815,090
2025-08-27	37.700	38.300	37.100	37.100	35.979	11,336,607
2025-08-26	39.000	39.250	37.540	37.700	36.561	17,078,483
2025-08-25	39.280	40.620	38.810	39.160	37.977	16,254,313
2025-08-22	39.070	40.300	38.450	38.680	37.511	11,243,764
2025-08-21	38.990	39.530	38.450	39.000	37.821	7,997,782
2025-08-20	39.630	39.900	38.480	39.330	38.142	9,943,091
2025-08-19	39.930	40.490	39.550	39.980	38.772	7,929,435
2025-08-18	40.790	40.850	39.670	39.910	38.704	12,161,956
2025-08-15	38.470	41.260	38.140	40.750	39.519	13,254,987
2025-08-14	39.100	39.170	37.970	38.140	36.987	7,282,572
2025-08-13	39.180	39.390	38.300	38.910	37.734	8,104,125
2025-08-12	38.600	39.220	38.200	39.130	37.948	6,826,161
2025-08-11	39.140	39.850	38.400	38.540	37.375	9,746,807
2025-08-08	36.950	38.950	36.850	38.810	37.637	10,546,442
2025-08-07	37.190	37.770	36.820	37.000	35.882	6,609,129
2025-08-06	38.170	38.500	37.180	37.340	36.212	7,774,579
2025-08-05	37.840	38.150	37.320	38.100	36.949	7,414,681
2025-08-04	38.270	39.690	37.610	37.980	36.832	15,683,672
2025-08-01	35.700	38.780	35.700	38.000	36.852	16,510,239
2025-07-31	36.510	36.990	35.500	35.750	34.670	8,929,877
2025-07-30	36.530	36.880	36.110	36.420	35.319	7,392,121
2025-07-29	36.790	37.230	36.230	36.520	35.416	7,802,041
2025-07-28	37.610	37.830	36.690	36.930	35.814	7,294,249
2025-07-25	37.080	37.490	36.390	37.340	36.212	8,855,948
2025-07-24	37.070	37.280	36.460	36.870	35.756	7,589,406

← NewerPage 5 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.