Ficont Industry (Beijing) Co. Ltd. historical data

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

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
2026-09-18	31.610	31.980	31.510	31.510	31.510	4,159,398
2026-09-17	31.590	32.450	30.700	31.990	31.990	6,046,702
2026-09-16	32.400	32.460	31.710	31.820	31.820	4,288,561
2026-09-15	31.720	32.500	31.230	32.390	32.390	6,469,910
2026-09-14	31.150	31.920	31.130	31.700	31.700	3,180,716
2026-09-11	31.110	31.500	30.690	31.280	31.280	3,258,900
2026-09-10	31.600	31.890	31.400	31.650	31.270	2,089,228
2026-09-09	31.880	32.050	31.630	31.890	31.507	2,237,700
2026-09-08	31.780	32.180	31.540	31.880	31.497	2,810,243
2026-09-07	31.270	31.790	31.010	31.780	31.398	4,291,566
2026-09-04	31.710	31.910	31.130	31.190	30.816	4,926,845
2026-09-03	31.670	32.090	31.550	31.700	31.319	3,645,418
2026-09-02	32.400	32.610	31.670	31.670	31.290	4,962,252
2026-09-01	32.420	32.940	32.420	32.610	32.219	4,344,708
2026-08-31	32.500	32.670	32.120	32.570	32.179	4,117,748
2026-08-28	32.500	33.330	32.330	32.820	32.426	6,313,654
2026-08-27	33.860	33.860	32.070	32.780	32.386	11,069,855
2026-08-26	35.890	35.900	33.770	33.880	33.473	14,286,275
2026-08-25	36.300	37.700	36.100	37.520	37.070	3,028,340
2026-08-24	36.920	37.180	36.000	36.250	35.815	3,272,713
2026-08-21	36.960	37.310	36.310	37.190	36.744	2,188,109
2026-08-20	37.160	37.660	36.750	37.080	36.635	3,144,180
2026-08-19	38.400	38.530	37.020	37.160	36.714	3,837,051
2026-08-18	39.200	39.330	38.150	38.770	38.305	2,388,106
2026-08-17	38.000	38.880	37.230	38.810	38.344	3,549,338
2026-08-14	38.190	38.390	37.400	38.040	37.583	2,957,027
2026-08-13	39.020	39.340	38.210	38.230	37.771	3,025,321
2026-08-12	38.720	39.570	38.660	39.100	38.631	2,465,349
2026-08-11	39.720	39.800	38.810	38.900	38.433	3,391,499
2026-08-10	39.880	40.150	39.500	39.750	39.273	3,913,108
2026-08-07	40.200	40.600	39.710	39.950	39.470	3,561,794
2026-08-06	39.660	40.380	39.430	40.100	39.619	4,013,283
2026-08-05	39.870	40.120	39.350	39.800	39.322	4,064,320
2026-08-04	39.300	39.740	38.680	39.650	39.174	3,373,178
2026-08-03	38.680	39.940	38.520	38.920	38.453	3,941,304
2026-07-31	39.650	40.000	38.720	39.020	38.552	4,541,800
2026-07-30	39.560	40.940	39.300	39.530	39.055	4,300,985
2026-07-29	38.000	40.540	37.720	39.900	39.421	5,577,793
2026-07-28	38.160	39.000	37.760	38.000	37.544	2,675,340
2026-07-27	37.500	38.730	37.400	38.700	38.235	2,776,872
2026-07-24	39.330	39.950	37.450	37.540	37.089	5,401,023
2026-07-23	38.990	40.300	38.100	39.790	39.312	4,972,700
2026-07-22	38.800	40.450	37.830	38.910	38.443	5,970,516

Page 1 of 21 · 1,212 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.