Ficont Industry (Beijing) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 28.530 | 28.600 | 28.000 | 28.000 | 28.000 | 1,666,072 |
| 2026-10-20 | 28.310 | 28.660 | 28.200 | 28.530 | 28.530 | 1,590,000 |
| 2026-10-19 | 28.070 | 28.360 | 27.870 | 28.320 | 28.320 | 2,245,738 |
| 2026-10-16 | 27.850 | 28.550 | 27.850 | 28.160 | 28.160 | 3,022,605 |
| 2026-10-15 | 28.200 | 28.500 | 27.540 | 27.560 | 27.560 | 3,747,785 |
| 2026-10-14 | 29.200 | 29.430 | 28.810 | 28.840 | 28.840 | 2,338,850 |
| 2026-10-13 | 29.890 | 29.890 | 29.110 | 29.390 | 29.390 | 3,266,600 |
| 2026-10-12 | 30.120 | 30.710 | 30.000 | 30.060 | 30.060 | 2,722,900 |
| 2026-10-09 | 30.410 | 30.680 | 29.780 | 30.120 | 30.120 | 2,981,158 |
| 2026-10-08 | 30.290 | 30.810 | 30.130 | 30.560 | 30.560 | 2,289,241 |
| 2026-09-30 | 30.130 | 30.850 | 30.130 | 30.330 | 30.330 | 1,692,918 |
| 2026-09-29 | 29.740 | 30.660 | 29.620 | 30.240 | 30.240 | 2,370,389 |
| 2026-09-28 | 30.680 | 30.730 | 29.880 | 29.880 | 29.880 | 3,034,199 |
| 2026-09-24 | 30.720 | 31.060 | 30.640 | 30.730 | 30.730 | 2,399,976 |
| 2026-09-23 | 31.160 | 31.160 | 30.710 | 30.730 | 30.730 | 2,178,993 |
| 2026-09-22 | 31.340 | 31.350 | 30.880 | 30.930 | 30.930 | 3,181,653 |
| 2026-09-21 | 31.360 | 31.550 | 31.200 | 31.250 | 31.250 | 3,165,182 |
Page 1 of 1 · 17 trading days
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.