Ficont Industry (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	37.070	37.280	36.460	36.870	35.756	7,589,406
2025-07-23	36.320	37.450	35.580	37.070	35.950	12,290,740
2025-07-22	37.280	38.280	36.400	36.560	35.455	13,757,696
2025-07-21	37.600	37.970	36.360	36.880	35.766	12,565,304
2025-07-18	37.710	38.130	37.020	37.430	36.299	15,196,372
2025-07-17	36.250	38.140	35.430	37.710	36.570	26,671,700
2025-07-16	34.900	37.250	34.730	36.270	35.174	36,302,926
2025-07-15	33.860	33.860	33.550	33.860	32.837	10,718,505
2025-07-14	29.740	30.950	29.590	30.780	29.850	8,598,831
2025-07-11	28.830	30.280	28.800	29.840	28.938	8,142,381
2025-07-10	28.700	29.340	28.700	28.850	27.978	3,902,665
2025-07-09	28.580	29.440	28.380	28.800	27.930	7,461,873
2025-07-08	27.980	28.370	27.740	28.300	27.445	4,065,078
2025-07-07	28.250	28.250	27.590	27.980	27.135	4,212,486
2025-07-04	29.050	29.350	28.100	28.210	27.358	5,352,031
2025-07-03	28.690	29.320	28.550	29.130	28.250	6,258,005
2025-07-02	28.190	29.450	27.860	28.840	27.969	12,673,923
2025-07-01	27.700	27.880	27.430	27.860	27.018	3,697,771
2025-06-30	27.760	28.200	27.540	27.780	26.941	4,034,920
2025-06-27	27.510	27.890	27.240	27.710	26.873	4,064,136
2025-06-26	27.430	27.900	27.310	27.470	26.640	3,818,600
2025-06-25	27.320	27.850	27.080	27.400	26.572	3,028,525
2025-06-24	26.330	27.230	26.330	27.160	26.339	3,166,907
2025-06-23	26.520	26.870	26.280	26.380	25.583	3,370,675
2025-06-20	26.510	26.800	26.360	26.530	25.728	1,791,873
2025-06-19	27.540	27.600	26.370	26.490	25.690	3,962,742
2025-06-18	27.450	27.810	27.100	27.540	26.708	3,235,493
2025-06-17	27.200	28.120	26.980	27.320	26.494	4,674,807
2025-06-16	26.280	27.440	26.100	26.900	26.087	3,872,028
2025-06-13	26.620	26.750	26.120	26.280	25.486	3,011,420
2025-06-12	26.660	26.820	26.470	26.570	25.767	1,965,838
2025-06-11	26.410	26.900	26.410	26.820	26.010	1,606,033
2025-06-10	26.710	26.930	26.350	26.520	25.719	2,075,153
2025-06-09	26.390	27.150	26.390	26.700	25.893	2,851,256
2025-06-06	26.700	26.870	26.350	26.480	25.680	1,314,740
2025-06-05	26.200	26.760	25.930	26.630	25.825	2,455,028
2025-06-04	25.930	26.350	25.800	26.210	25.418	2,264,998
2025-06-03	25.150	25.980	24.690	25.940	25.156	3,264,702
2025-05-30	25.890	25.950	25.360	25.440	24.671	1,721,814
2025-05-29	25.250	25.970	25.150	25.890	25.108	3,270,311
2025-05-28	25.620	25.810	25.460	25.630	24.419	1,749,826
2025-05-27	25.410	26.050	25.200	25.630	24.419	2,593,920
2025-05-26	25.380	25.420	25.170	25.400	24.200	1,813,426
2025-05-23	25.540	25.650	25.300	25.320	24.124	2,264,207
2025-05-22	26.300	26.460	25.260	25.380	24.181	5,824,766
2025-05-21	26.300	26.640	26.180	26.310	25.067	3,610,904
2025-05-20	26.200	26.580	26.040	26.430	25.181	1,966,844
2025-05-19	26.080	26.670	25.880	26.220	24.981	2,643,212
2025-05-16	26.500	26.610	26.210	26.220	24.981	2,281,667
2025-05-15	26.690	27.160	26.400	26.490	25.238	2,163,120
2025-05-14	26.860	27.000	26.450	26.800	25.534	2,953,800
2025-05-13	27.320	28.190	27.000	27.060	25.782	5,603,719
2025-05-12	26.130	27.030	26.020	27.000	25.724	5,889,141
2025-05-09	26.000	26.000	25.180	25.600	24.391	7,023,563
2025-05-08	26.010	26.420	25.950	26.320	25.077	1,646,112
2025-05-07	26.350	26.690	25.990	26.100	24.867	3,047,994
2025-05-06	26.010	26.250	25.880	26.080	24.848	3,046,894
2025-04-30	26.290	26.450	25.970	26.010	24.781	2,813,840
2025-04-29	25.700	26.480	25.700	26.340	25.096	5,718,573
2025-04-28	25.220	25.300	24.800	24.850	23.676	1,743,591

← NewerPage 6 of 21 · 1,218 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.