Ficont Industry (Beijing) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	29.460	30.030	29.180	29.550	28.154	3,801,262
2025-01-21	30.110	30.200	28.900	29.560	28.163	5,675,385
2025-01-20	29.710	30.760	29.710	30.100	28.678	6,562,719
2025-01-17	28.430	30.140	28.400	29.630	28.230	6,897,785
2025-01-16	29.030	29.210	28.120	28.480	27.134	2,942,716
2025-01-15	29.130	29.380	28.850	28.990	27.620	3,520,013
2025-01-14	27.690	29.120	27.680	29.120	27.744	4,040,676
2025-01-13	28.050	28.960	27.710	27.790	26.477	3,312,917
2025-01-10	28.280	29.100	28.030	28.350	27.011	2,834,665
2025-01-09	28.000	28.820	27.940	28.310	26.973	3,374,620
2025-01-08	28.570	28.640	27.260	28.280	26.944	4,025,807
2025-01-07	28.130	28.760	27.660	28.580	27.230	2,951,516
2025-01-06	27.300	28.250	27.300	27.900	26.582	3,619,322
2025-01-03	27.110	28.440	27.110	27.550	26.248	4,330,702
2025-01-02	28.340	28.450	26.850	27.110	25.829	2,835,841
2024-12-31	28.690	28.920	28.240	28.330	26.992	1,930,120
2024-12-30	28.630	29.490	28.510	28.700	27.344	3,131,192
2024-12-27	29.060	29.250	28.560	28.650	27.296	2,597,723
2024-12-26	28.600	29.300	28.600	29.060	27.687	2,077,065
2024-12-25	29.530	29.550	28.420	28.910	27.544	3,784,236
2024-12-24	27.920	29.660	27.900	29.530	28.135	8,347,482
2024-12-23	27.210	28.500	27.210	27.910	26.591	4,767,997
2024-12-20	27.300	27.650	27.070	27.330	26.039	1,905,799
2024-12-19	26.860	27.330	26.740	27.170	25.886	1,413,777
2024-12-18	26.810	27.190	26.750	27.050	25.772	2,178,089
2024-12-17	27.720	27.880	26.710	26.810	25.543	3,701,152
2024-12-16	28.200	28.710	27.500	27.670	26.363	4,008,368
2024-12-13	28.370	28.710	28.150	28.180	26.849	2,405,149
2024-12-12	29.060	29.060	28.370	28.530	27.182	2,941,965
2024-12-11	28.690	29.080	28.580	28.870	27.506	1,638,620
2024-12-10	29.950	30.000	28.650	28.730	27.373	3,476,524
2024-12-09	28.100	29.000	28.030	28.860	27.497	3,600,248
2024-12-06	27.890	28.380	27.450	28.200	26.868	2,612,398
2024-12-05	28.080	28.110	27.410	27.630	26.325	4,164,619
2024-12-04	28.500	28.660	27.960	28.120	26.791	2,079,372
2024-12-03	29.280	29.460	28.560	28.660	27.306	2,881,920
2024-12-02	28.890	29.570	28.200	29.320	27.935	5,214,844
2024-11-29	28.890	29.370	28.610	28.930	27.563	3,919,678
2024-11-28	29.250	30.090	28.850	28.930	27.563	4,146,700
2024-11-27	27.500	29.260	27.280	29.260	27.878	5,446,600
2024-11-26	27.960	28.200	27.580	27.630	26.325	1,915,913
2024-11-25	27.680	28.130	27.360	27.970	26.649	3,875,731
2024-11-22	28.750	28.980	27.410	27.410	26.115	4,205,073
2024-11-21	28.570	29.000	28.190	28.500	27.154	3,081,258
2024-11-20	28.440	28.680	28.030	28.520	27.173	3,655,994
2024-11-19	28.000	28.460	27.900	28.440	27.096	5,356,881
2024-11-18	27.150	28.880	26.770	28.170	26.839	10,142,401
2024-11-15	27.410	27.710	26.940	26.950	25.677	4,654,614
2024-11-14	28.230	28.430	27.500	27.640	26.334	5,126,167
2024-11-13	28.500	28.750	27.900	28.280	26.944	5,308,992
2024-11-12	29.210	29.880	28.530	28.810	27.449	8,758,512
2024-11-11	28.810	29.220	28.600	29.200	27.820	5,675,111
2024-11-08	29.400	29.650	28.700	28.840	27.477	7,306,785
2024-11-07	29.340	29.470	28.500	29.400	28.011	6,786,591
2024-11-06	30.300	31.400	29.560	29.700	28.297	7,521,655
2024-11-05	30.510	30.700	29.380	30.300	28.868	8,438,205
2024-11-04	30.760	31.330	30.250	30.720	29.269	4,632,866
2024-11-01	32.040	32.060	30.270	30.800	29.345	6,645,895
2024-10-31	31.870	32.510	30.760	32.220	30.698	7,505,721
2024-10-30	31.800	33.380	30.780	31.580	30.088	12,066,660

← NewerPage 8 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.