Ficont Industry (Beijing) Co., Ltd. (605305.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 43.81 | 43.97 | 42.10 | 42.20 | 42.20 | 3,142,304 |
| 29 Apr 2024 | 41.25 | 44.50 | 41.14 | 43.72 | 43.72 | 5,523,526 |
| 26 Apr 2024 | 38.11 | 40.56 | 38.05 | 40.45 | 40.45 | 3,516,557 |
| 25 Apr 2024 | 39.55 | 39.75 | 37.77 | 38.12 | 38.12 | 2,561,200 |
| 24 Apr 2024 | 39.20 | 40.41 | 39.20 | 39.82 | 39.82 | 1,739,595 |
| 23 Apr 2024 | 39.49 | 39.78 | 38.72 | 39.70 | 39.70 | 2,212,522 |
| 22 Apr 2024 | 39.00 | 40.19 | 38.18 | 39.49 | 39.49 | 2,071,641 |
| 19 Apr 2024 | 40.00 | 40.66 | 39.21 | 39.53 | 39.53 | 2,101,581 |
| 18 Apr 2024 | 39.90 | 41.48 | 39.89 | 40.70 | 40.70 | 2,417,274 |
| 17 Apr 2024 | 39.20 | 40.68 | 39.20 | 40.65 | 40.65 | 3,311,182 |
| 16 Apr 2024 | 42.00 | 42.20 | 38.60 | 38.86 | 38.86 | 6,171,605 |
| 15 Apr 2024 | 41.00 | 43.22 | 40.79 | 42.77 | 42.77 | 8,648,185 |
| 12 Apr 2024 | 39.25 | 39.99 | 38.70 | 39.29 | 39.29 | 3,345,982 |
| 11 Apr 2024 | 38.61 | 41.49 | 38.59 | 40.30 | 40.30 | 4,942,176 |
| 10 Apr 2024 | 38.76 | 38.98 | 38.21 | 38.61 | 38.61 | 1,241,290 |
| 09 Apr 2024 | 38.06 | 39.07 | 38.06 | 38.95 | 38.95 | 1,768,059 |
| 08 Apr 2024 | 38.03 | 38.87 | 37.70 | 38.21 | 38.21 | 1,224,538 |
| 03 Apr 2024 | 38.38 | 38.88 | 37.51 | 37.92 | 37.92 | 1,529,226 |
| 02 Apr 2024 | 37.80 | 39.77 | 37.80 | 38.95 | 38.95 | 2,906,507 |
| 01 Apr 2024 | 38.09 | 38.44 | 37.41 | 37.57 | 37.57 | 1,057,766 |
| 29 Mar 2024 | 37.35 | 37.68 | 36.93 | 37.80 | 37.80 | 377,970 |
| 28 Mar 2024 | 37.19 | 37.73 | 36.02 | 37.51 | 37.51 | 2,216,586 |
| 27 Mar 2024 | 37.29 | 38.08 | 37.01 | 37.34 | 37.34 | 1,584,036 |
| 26 Mar 2024 | 37.70 | 37.80 | 36.85 | 37.26 | 37.26 | 1,296,693 |
| 25 Mar 2024 | 36.30 | 38.72 | 36.01 | 37.49 | 37.49 | 2,423,135 |
| 22 Mar 2024 | 37.01 | 37.14 | 36.36 | 36.61 | 36.61 | 1,078,575 |
| 21 Mar 2024 | 36.90 | 37.45 | 36.20 | 37.18 | 37.18 | 2,222,001 |
| 20 Mar 2024 | 38.06 | 38.19 | 36.55 | 36.96 | 36.96 | 2,895,221 |
| 19 Mar 2024 | 38.83 | 39.10 | 38.03 | 38.10 | 38.10 | 1,370,128 |
| 18 Mar 2024 | 39.05 | 39.46 | 38.31 | 38.83 | 38.83 | 1,417,563 |
| 15 Mar 2024 | 38.25 | 39.69 | 38.20 | 38.85 | 38.85 | 1,557,804 |
| 14 Mar 2024 | 38.06 | 38.87 | 37.65 | 38.49 | 38.49 | 1,715,408 |
| 13 Mar 2024 | 37.77 | 38.64 | 37.51 | 38.45 | 38.45 | 1,656,506 |
| 12 Mar 2024 | 39.50 | 40.58 | 38.00 | 38.03 | 38.03 | 3,045,856 |
| 11 Mar 2024 | 39.12 | 40.82 | 39.12 | 39.92 | 39.92 | 2,835,415 |
| 08 Mar 2024 | 39.05 | 39.94 | 38.71 | 39.48 | 39.48 | 2,399,831 |
| 07 Mar 2024 | 39.20 | 39.40 | 38.26 | 39.08 | 39.08 | 2,591,847 |
| 06 Mar 2024 | 38.18 | 40.10 | 37.70 | 39.48 | 39.48 | 3,918,288 |
| 05 Mar 2024 | 37.73 | 38.20 | 37.42 | 37.83 | 37.83 | 1,929,133 |
| 04 Mar 2024 | 38.98 | 38.98 | 37.59 | 38.12 | 38.12 | 2,539,351 |
| 01 Mar 2024 | 39.01 | 39.51 | 38.58 | 39.10 | 39.10 | 2,925,612 |
| 29 Feb 2024 | 36.87 | 40.28 | 36.68 | 39.65 | 39.65 | 5,306,950 |
| 28 Feb 2024 | 38.22 | 38.50 | 36.89 | 37.48 | 37.48 | 5,338,890 |
| 27 Feb 2024 | 38.67 | 40.07 | 38.00 | 38.41 | 38.41 | 7,674,616 |
| 26 Feb 2024 | 35.11 | 38.29 | 34.90 | 38.29 | 38.29 | 6,174,261 |
| 23 Feb 2024 | 34.53 | 34.94 | 34.18 | 34.81 | 34.81 | 1,297,271 |
| 22 Feb 2024 | 35.06 | 35.28 | 34.12 | 34.97 | 34.97 | 1,638,306 |
| 21 Feb 2024 | 34.04 | 35.07 | 33.80 | 35.05 | 35.05 | 2,080,888 |
| 20 Feb 2024 | 35.00 | 35.00 | 33.38 | 34.47 | 34.47 | 1,518,808 |
| 19 Feb 2024 | 35.25 | 36.20 | 34.71 | 35.00 | 35.00 | 1,416,215 |
| 08 Feb 2024 | 33.83 | 35.60 | 33.01 | 35.50 | 35.50 | 2,518,455 |
| 07 Feb 2024 | 32.41 | 34.81 | 32.00 | 33.95 | 33.95 | 1,782,313 |
| 06 Feb 2024 | 31.18 | 33.88 | 30.22 | 32.89 | 32.89 | 1,937,142 |
| 05 Feb 2024 | 31.44 | 32.96 | 28.85 | 31.51 | 31.51 | 3,224,922 |
| 02 Feb 2024 | 32.99 | 34.34 | 31.66 | 32.06 | 32.06 | 2,515,481 |
| 01 Feb 2024 | 34.10 | 34.68 | 31.60 | 33.25 | 33.25 | 2,453,018 |
| 31 Jan 2024 | 36.01 | 36.05 | 33.98 | 34.93 | 34.93 | 2,764,179 |
| 30 Jan 2024 | 33.00 | 37.37 | 33.00 | 36.00 | 36.00 | 3,953,005 |
| 29 Jan 2024 | 33.58 | 34.19 | 32.37 | 34.07 | 34.07 | 1,733,700 |
| 26 Jan 2024 | 33.91 | 34.65 | 33.70 | 34.08 | 34.08 | 1,061,338 |
| 25 Jan 2024 | 34.75 | 34.75 | 33.47 | 34.31 | 34.31 | 1,537,781 |
| 24 Jan 2024 | 32.92 | 34.93 | 32.82 | 34.28 | 34.28 | 2,040,432 |
| 23 Jan 2024 | 32.06 | 33.60 | 31.67 | 32.93 | 32.93 | 1,407,154 |
| 22 Jan 2024 | 33.86 | 33.99 | 31.83 | 32.07 | 32.07 | 1,422,720 |
| 19 Jan 2024 | 33.65 | 34.46 | 33.32 | 34.06 | 34.06 | 1,755,898 |
| 18 Jan 2024 | 33.10 | 33.99 | 33.07 | 33.65 | 33.65 | 2,435,771 |
| 17 Jan 2024 | 34.45 | 34.63 | 33.21 | 33.27 | 33.27 | 1,557,144 |
| 16 Jan 2024 | 34.37 | 34.98 | 33.91 | 34.50 | 34.50 | 1,219,063 |
| 15 Jan 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 12 Jan 2024 | 34.83 | 34.86 | 33.82 | 33.91 | 33.91 | 1,968,618 |
| 11 Jan 2024 | 34.17 | 35.38 | 33.66 | 34.83 | 34.83 | 2,695,378 |
| 10 Jan 2024 | 35.07 | 35.07 | 34.05 | 34.17 | 34.17 | 4,479,006 |
| 09 Jan 2024 | 33.35 | 36.55 | 33.35 | 35.29 | 35.29 | 7,511,493 |
| 08 Jan 2024 | 33.10 | 35.35 | 33.10 | 33.23 | 33.23 | 4,797,508 |
| 05 Jan 2024 | 32.33 | 33.08 | 32.17 | 32.44 | 32.44 | 1,585,966 |
| 04 Jan 2024 | 32.08 | 32.98 | 32.00 | 32.55 | 32.55 | 1,017,932 |
| 03 Jan 2024 | 32.75 | 32.75 | 32.07 | 32.49 | 32.49 | 1,309,855 |
| 02 Jan 2024 | 32.00 | 33.18 | 32.00 | 32.75 | 32.75 | 1,385,400 |
| 29 Dec 2023 | 31.78 | 32.50 | 31.52 | 32.31 | 32.31 | 1,246,502 |
| 28 Dec 2023 | 30.60 | 32.04 | 30.33 | 31.77 | 31.77 | 1,373,294 |
| 27 Dec 2023 | 30.61 | 30.85 | 29.96 | 30.66 | 30.66 | 1,437,066 |
| 26 Dec 2023 | 30.44 | 30.62 | 30.05 | 30.56 | 30.56 | 920,400 |
| 25 Dec 2023 | 30.40 | 30.73 | 29.90 | 30.65 | 30.65 | 991,086 |
| 22 Dec 2023 | 30.86 | 30.86 | 29.99 | 30.60 | 30.60 | 1,317,466 |
| 21 Dec 2023 | 29.77 | 30.93 | 29.30 | 30.85 | 30.85 | 1,169,920 |
| 20 Dec 2023 | 29.85 | 30.25 | 29.71 | 29.77 | 29.77 | 686,885 |
| 19 Dec 2023 | 29.60 | 29.99 | 29.40 | 29.85 | 29.85 | 539,466 |
| 18 Dec 2023 | 29.92 | 30.25 | 29.53 | 29.67 | 29.67 | 740,486 |
| 15 Dec 2023 | 29.91 | 30.39 | 29.91 | 30.15 | 30.15 | 717,444 |
| 14 Dec 2023 | 30.05 | 30.49 | 29.91 | 29.99 | 29.99 | 660,700 |
| 13 Dec 2023 | 30.19 | 30.45 | 29.90 | 30.00 | 30.00 | 659,438 |
| 12 Dec 2023 | 30.16 | 30.49 | 29.86 | 30.19 | 30.19 | 462,244 |
| 11 Dec 2023 | 29.77 | 30.20 | 29.30 | 30.14 | 30.14 | 846,944 |
| 08 Dec 2023 | 29.60 | 30.00 | 29.40 | 29.90 | 29.90 | 739,688 |
| 07 Dec 2023 | 30.10 | 30.40 | 29.40 | 29.52 | 29.52 | 1,128,680 |
| 06 Dec 2023 | 30.70 | 30.74 | 30.05 | 30.20 | 30.20 | 739,556 |
| 05 Dec 2023 | 30.86 | 30.90 | 30.38 | 30.42 | 30.42 | 627,400 |
| 04 Dec 2023 | 31.41 | 31.42 | 30.80 | 30.85 | 30.85 | 759,444 |
| 01 Dec 2023 | 31.36 | 31.59 | 31.05 | 31.24 | 31.24 | 847,880 |
| 30 Nov 2023 | 31.57 | 31.97 | 31.13 | 31.43 | 31.43 | 720,076 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.