Australia markets open in 5 hours 58 minutes

Ficont Industry (Beijing) Co., Ltd. (605305.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
28.21+0.35 (+1.26%)
At close: 03:00PM CST
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202427.9228.3927.7228.2128.211,750,960
17 June 202427.9528.7227.8027.8627.862,822,304
14 June 202428.1528.8527.8928.1328.133,139,945
13 June 202427.1928.2927.0527.9227.923,834,465
12 June 202426.9127.2226.6527.0827.082,224,200
11 June 202426.8126.9626.1126.9026.902,831,172
07 June 202427.4627.8926.7726.8726.872,910,158
06 June 202428.2528.3326.8527.0027.005,296,902
05 June 202429.1129.2628.0128.2528.254,613,618
04 June 202429.5129.9328.5529.1929.194,129,640
03 June 202430.3530.5829.2029.5029.503,034,520
31 May 202429.4730.6529.4730.4030.402,707,768
30 May 202429.7530.3229.5529.6529.652,114,732
29 May 202429.5730.2129.0629.6829.682,883,033
29 May 20240.28 Dividend
29 May 20241.4:1 Stock split
28 May 202430.5731.2129.5829.7129.433,218,577
27 May 202429.9030.2629.2230.2129.922,859,115
24 May 202430.2430.5829.6429.8029.522,943,000
23 May 202430.9531.2730.1530.2930.012,607,326
22 May 202431.7131.8730.8431.0430.753,131,854
21 May 202431.7331.9831.3631.7931.491,857,520
20 May 202432.1432.4631.4331.7431.443,376,683
17 May 202432.6732.6731.8832.3132.002,237,748
16 May 202433.2633.4132.4332.6732.363,025,615
15 May 202433.0933.7532.7133.0932.782,755,099
14 May 202432.5633.5732.0333.0932.785,287,046
13 May 202430.9033.3130.9032.9932.688,614,443
10 May 202430.2231.5629.9331.2130.924,472,608
09 May 202430.4930.9630.1830.3430.062,869,664
08 May 202431.0631.3030.5730.7930.502,382,853
07 May 202430.7231.6830.7131.1930.903,434,642
06 May 202430.4431.0430.2530.6430.353,396,979
30 Apr 202431.2931.4130.0730.1429.864,399,225
29 Apr 202429.4631.7929.3931.2330.937,732,936
26 Apr 202427.2228.9727.1828.8928.624,923,179
25 Apr 202428.2528.3926.9827.2326.973,585,680
24 Apr 202428.0028.8628.0028.4428.172,435,433
23 Apr 202428.2128.4127.6628.3628.093,097,530
22 Apr 202427.8628.7127.2728.2127.942,900,297
19 Apr 202428.5729.0428.0128.2427.972,942,213
18 Apr 202428.5029.6328.4929.0728.803,384,183
17 Apr 202428.0029.0628.0029.0428.764,635,654
16 Apr 202430.0030.1427.5727.7627.508,640,247
15 Apr 202429.2930.8729.1430.5530.2612,107,459
12 Apr 202428.0428.5627.6428.0627.804,684,374
11 Apr 202427.5829.6427.5628.7928.516,919,046
10 Apr 202427.6927.8427.2927.5827.321,737,806
09 Apr 202427.1927.9127.1927.8227.562,475,282
08 Apr 202427.1627.7626.9327.2927.041,714,353
03 Apr 202427.4127.7726.7927.0926.832,140,916
02 Apr 202427.0028.4127.0027.8227.564,069,109
01 Apr 202427.2127.4626.7226.8426.581,480,872
29 Mar 202426.6826.9126.3827.0026.75529,158
28 Mar 202426.5626.9525.7326.7926.543,103,220
27 Mar 202426.6427.2026.4426.6726.422,217,650
26 Mar 202426.9327.0026.3226.6126.361,815,370
25 Mar 202425.9327.6625.7226.7826.533,392,389
22 Mar 202426.4426.5325.9726.1525.901,510,005
21 Mar 202426.3626.7525.8626.5626.313,110,801
20 Mar 202427.1927.2826.1126.4026.154,053,309
19 Mar 202427.7427.9327.1627.2126.961,918,179
18 Mar 202427.8928.1927.3627.7427.471,984,588
15 Mar 202427.3228.3527.2927.7527.492,180,925
14 Mar 202427.1927.7626.8927.4927.232,401,571
13 Mar 202426.9827.6026.7927.4627.212,319,108
12 Mar 202428.2128.9927.1427.1626.914,264,198
11 Mar 202427.9429.1627.9428.5128.253,969,581
08 Mar 202427.8928.5327.6528.2027.933,359,763
07 Mar 202428.0028.1427.3327.9127.653,628,585
06 Mar 202427.2728.6426.9328.2027.935,485,603
05 Mar 202426.9527.2926.7327.0226.772,700,786
04 Mar 202427.8427.8426.8527.2326.973,555,091
01 Mar 202427.8628.2227.5627.9327.674,095,856
29 Feb 202426.3428.7726.2028.3228.057,429,730
28 Feb 202427.3027.5026.3526.7726.527,474,446
27 Feb 202427.6228.6227.1427.4427.1810,744,462
26 Feb 202425.0827.3524.9327.3527.098,643,965
23 Feb 202424.6624.9624.4124.8624.631,816,179
22 Feb 202425.0425.2024.3724.9824.742,293,628
21 Feb 202424.3125.0524.1425.0424.802,913,243
20 Feb 202425.0025.0023.8424.6224.392,126,331
19 Feb 202425.1825.8624.7925.0024.761,982,701
08 Feb 202424.1625.4323.5825.3625.123,525,837
07 Feb 202423.1524.8622.8624.2524.022,495,238
06 Feb 202422.2724.2021.5923.4923.272,711,998
05 Feb 202422.4623.5420.6122.5122.304,514,890
02 Feb 202423.5624.5322.6122.9022.683,521,673
01 Feb 202424.3624.7722.5723.7523.533,434,225
31 Jan 202425.7225.7524.2724.9524.713,869,850
30 Jan 202423.5726.6923.5725.7125.475,534,207
29 Jan 202423.9924.4223.1224.3424.112,427,180
26 Jan 202424.2224.7524.0724.3424.111,485,873
25 Jan 202424.8224.8223.9124.5124.282,152,893
24 Jan 202423.5124.9523.4424.4924.252,856,604
23 Jan 202422.9024.0022.6223.5223.301,970,015
22 Jan 202424.1924.2822.7422.9122.691,991,808
19 Jan 202424.0424.6123.8024.3324.102,458,257
18 Jan 202423.6424.2823.6224.0423.813,410,079
17 Jan 202424.6124.7423.7223.7623.542,180,001
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...