Canada markets closed

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
26.910.00 (0.00%)
At close: 03:00PM CST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202426.9027.3426.6226.9126.911,571,085
Jun 20, 202427.5627.9426.8826.9126.911,991,819
Jun 19, 202428.5128.5127.6427.6727.671,717,853
Jun 18, 202427.9228.3927.7228.2128.211,750,960
Jun 17, 202427.9528.7227.8027.8627.862,822,304
Jun 14, 202428.1528.8527.8928.1328.133,139,945
Jun 13, 202427.1928.2927.0527.9227.923,834,465
Jun 12, 202426.9127.2226.6527.0827.082,224,200
Jun 11, 202426.8126.9626.1126.9026.902,831,172
Jun 07, 202427.4627.8926.7726.8726.872,910,158
Jun 06, 202428.2528.3326.8527.0027.005,296,902
Jun 05, 202429.1129.2628.0128.2528.254,613,618
Jun 04, 202429.5129.9328.5529.1929.194,129,640
Jun 03, 202430.3530.5829.2029.5029.503,034,520
May 31, 202429.4730.6529.4730.4030.402,707,768
May 30, 202429.7530.3229.5529.6529.652,114,732
May 29, 202429.5730.2129.0629.6829.682,883,033
May 29, 20240.28 Dividend
May 29, 20241.4:1 Stock Split
May 28, 202430.5731.2129.5829.7129.433,218,577
May 27, 202429.9030.2629.2230.2129.922,859,115
May 24, 202430.2430.5829.6429.8029.522,943,000
May 23, 202430.9531.2730.1530.2930.012,607,326
May 22, 202431.7131.8730.8431.0430.753,131,854
May 21, 202431.7331.9831.3631.7931.491,857,520
May 20, 202432.1432.4631.4331.7431.443,376,683
May 17, 202432.6732.6731.8832.3132.002,237,748
May 16, 202433.2633.4132.4332.6732.363,025,615
May 15, 202433.0933.7532.7133.0932.782,755,099
May 14, 202432.5633.5732.0333.0932.785,287,046
May 13, 202430.9033.3130.9032.9932.688,614,443
May 10, 202430.2231.5629.9331.2130.924,472,608
May 09, 202430.4930.9630.1830.3430.062,869,664
May 08, 202431.0631.3030.5730.7930.502,382,853
May 07, 202430.7231.6830.7131.1930.903,434,642
May 06, 202430.4431.0430.2530.6430.353,396,979
Apr 30, 202431.2931.4130.0730.1429.864,399,225
Apr 29, 202429.4631.7929.3931.2330.937,732,936
Apr 26, 202427.2228.9727.1828.8928.624,923,179
Apr 25, 202428.2528.3926.9827.2326.973,585,680
Apr 24, 202428.0028.8628.0028.4428.172,435,433
Apr 23, 202428.2128.4127.6628.3628.093,097,530
Apr 22, 202427.8628.7127.2728.2127.942,900,297
Apr 19, 202428.5729.0428.0128.2427.972,942,213
Apr 18, 202428.5029.6328.4929.0728.803,384,183
Apr 17, 202428.0029.0628.0029.0428.764,635,654
Apr 16, 202430.0030.1427.5727.7627.508,640,247
Apr 15, 202429.2930.8729.1430.5530.2612,107,459
Apr 12, 202428.0428.5627.6428.0627.804,684,374
Apr 11, 202427.5829.6427.5628.7928.516,919,046
Apr 10, 202427.6927.8427.2927.5827.321,737,806
Apr 09, 202427.1927.9127.1927.8227.562,475,282
Apr 08, 202427.1627.7626.9327.2927.041,714,353
Apr 03, 202427.4127.7726.7927.0926.832,140,916
Apr 02, 202427.0028.4127.0027.8227.564,069,109
Apr 01, 202427.2127.4626.7226.8426.581,480,872
Mar 29, 202426.6826.9126.3827.0026.75529,158
Mar 28, 202426.5626.9525.7326.7926.543,103,220
Mar 27, 202426.6427.2026.4426.6726.422,217,650
Mar 26, 202426.9327.0026.3226.6126.361,815,370
Mar 25, 202425.9327.6625.7226.7826.533,392,389
Mar 22, 202426.4426.5325.9726.1525.901,510,005
Mar 21, 202426.3626.7525.8626.5626.313,110,801
Mar 20, 202427.1927.2826.1126.4026.154,053,309
Mar 19, 202427.7427.9327.1627.2126.961,918,179
Mar 18, 202427.8928.1927.3627.7427.471,984,588
Mar 15, 202427.3228.3527.2927.7527.492,180,925
Mar 14, 202427.1927.7626.8927.4927.232,401,571
Mar 13, 202426.9827.6026.7927.4627.212,319,108
Mar 12, 202428.2128.9927.1427.1626.914,264,198
Mar 11, 202427.9429.1627.9428.5128.253,969,581
Mar 08, 202427.8928.5327.6528.2027.933,359,763
Mar 07, 202428.0028.1427.3327.9127.653,628,585
Mar 06, 202427.2728.6426.9328.2027.935,485,603
Mar 05, 202426.9527.2926.7327.0226.772,700,786
Mar 04, 202427.8427.8426.8527.2326.973,555,091
Mar 01, 202427.8628.2227.5627.9327.674,095,856
Feb 29, 202426.3428.7726.2028.3228.057,429,730
Feb 28, 202427.3027.5026.3526.7726.527,474,446
Feb 27, 202427.6228.6227.1427.4427.1810,744,462
Feb 26, 202425.0827.3524.9327.3527.098,643,965
Feb 23, 202424.6624.9624.4124.8624.631,816,179
Feb 22, 202425.0425.2024.3724.9824.742,293,628
Feb 21, 202424.3125.0524.1425.0424.802,913,243
Feb 20, 202425.0025.0023.8424.6224.392,126,331
Feb 19, 202425.1825.8624.7925.0024.761,982,701
Feb 08, 202424.1625.4323.5825.3625.123,525,837
Feb 07, 202423.1524.8622.8624.2524.022,495,238
Feb 06, 202422.2724.2021.5923.4923.272,711,998
Feb 05, 202422.4623.5420.6122.5122.304,514,890
Feb 02, 202423.5624.5322.6122.9022.683,521,673
Feb 01, 202424.3624.7722.5723.7523.533,434,225
Jan 31, 202425.7225.7524.2724.9524.713,869,850
Jan 30, 202423.5726.6923.5725.7125.475,534,207
Jan 29, 202423.9924.4223.1224.3424.112,427,180
Jan 26, 202424.2224.7524.0724.3424.111,485,873
Jan 25, 202424.8224.8223.9124.5124.282,152,893
Jan 24, 202423.5124.9523.4424.4924.252,856,604
Jan 23, 202422.9024.0022.6223.5223.301,970,015
Jan 22, 202424.1924.2822.7422.9122.691,991,808
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...