Singapore markets close in 1 hour 6 minutes
Straits Times Index
3,323.48 -2.80 (-0.08%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,078.33 +5.43 (+0.03%) FTSE 100
8,284.30 +36.51 (+0.44%) Bitcoin USD
61,660.76 +1,005.65 (+1.66%) CMC Crypto 200
1,278.48 -5.31 (-0.41%)
Ficont Industry (Beijing) Co., Ltd. (605305.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 26.03 | 26.05 | 25.37 | 26.03 | 26.03 | 2,195,855 |
| 25 Jun 2024 | 26.05 | 26.59 | 25.76 | 26.05 | 26.05 | 1,617,172 |
| 24 Jun 2024 | 26.93 | 26.97 | 25.67 | 25.83 | 25.83 | 2,099,401 |
| 21 Jun 2024 | 26.90 | 27.34 | 26.62 | 26.91 | 26.91 | 1,571,085 |
| 20 Jun 2024 | 27.56 | 27.94 | 26.88 | 26.91 | 26.91 | 1,991,819 |
| 19 Jun 2024 | 28.51 | 28.51 | 27.64 | 27.67 | 27.67 | 1,717,853 |
| 18 Jun 2024 | 27.92 | 28.39 | 27.72 | 28.21 | 28.21 | 1,750,960 |
| 17 Jun 2024 | 27.95 | 28.72 | 27.80 | 27.86 | 27.86 | 2,822,304 |
| 14 Jun 2024 | 28.15 | 28.85 | 27.89 | 28.13 | 28.13 | 3,139,945 |
| 13 Jun 2024 | 27.19 | 28.29 | 27.05 | 27.92 | 27.92 | 3,834,465 |
| 12 Jun 2024 | 26.91 | 27.22 | 26.65 | 27.08 | 27.08 | 2,224,200 |
| 11 Jun 2024 | 26.81 | 26.96 | 26.11 | 26.90 | 26.90 | 2,831,172 |
| 07 Jun 2024 | 27.46 | 27.89 | 26.77 | 26.87 | 26.87 | 2,910,158 |
| 06 Jun 2024 | 28.25 | 28.33 | 26.85 | 27.00 | 27.00 | 5,296,902 |
| 05 Jun 2024 | 29.11 | 29.26 | 28.01 | 28.25 | 28.25 | 4,613,618 |
| 04 Jun 2024 | 29.51 | 29.93 | 28.55 | 29.19 | 29.19 | 4,129,640 |
| 03 Jun 2024 | 30.35 | 30.58 | 29.20 | 29.50 | 29.50 | 3,034,520 |
| 31 May 2024 | 29.47 | 30.65 | 29.47 | 30.40 | 30.40 | 2,707,768 |
| 30 May 2024 | 29.75 | 30.32 | 29.55 | 29.65 | 29.65 | 2,114,732 |
| 29 May 2024 | 29.57 | 30.21 | 29.06 | 29.68 | 29.68 | 2,883,033 |
| 29 May 2024 | 0.28 Dividend | |||||
| 29 May 2024 | 1.4:1 Stock split | |||||
| 28 May 2024 | 30.57 | 31.21 | 29.58 | 29.71 | 29.43 | 3,218,577 |
| 27 May 2024 | 29.90 | 30.26 | 29.22 | 30.21 | 29.92 | 2,859,115 |
| 24 May 2024 | 30.24 | 30.58 | 29.64 | 29.80 | 29.52 | 2,943,000 |
| 23 May 2024 | 30.95 | 31.27 | 30.15 | 30.29 | 30.01 | 2,607,326 |
| 22 May 2024 | 31.71 | 31.87 | 30.84 | 31.04 | 30.75 | 3,131,854 |
| 21 May 2024 | 31.73 | 31.98 | 31.36 | 31.79 | 31.49 | 1,857,520 |
| 20 May 2024 | 32.14 | 32.46 | 31.43 | 31.74 | 31.44 | 3,376,683 |
| 17 May 2024 | 32.67 | 32.67 | 31.88 | 32.31 | 32.00 | 2,237,748 |
| 16 May 2024 | 33.26 | 33.41 | 32.43 | 32.67 | 32.36 | 3,025,615 |
| 15 May 2024 | 33.09 | 33.75 | 32.71 | 33.09 | 32.78 | 2,755,099 |
| 14 May 2024 | 32.56 | 33.57 | 32.03 | 33.09 | 32.78 | 5,287,046 |
| 13 May 2024 | 30.90 | 33.31 | 30.90 | 32.99 | 32.68 | 8,614,443 |
| 10 May 2024 | 30.22 | 31.56 | 29.93 | 31.21 | 30.92 | 4,472,608 |
| 09 May 2024 | 30.49 | 30.96 | 30.18 | 30.34 | 30.06 | 2,869,664 |
| 08 May 2024 | 31.06 | 31.30 | 30.57 | 30.79 | 30.50 | 2,382,853 |
| 07 May 2024 | 30.72 | 31.68 | 30.71 | 31.19 | 30.90 | 3,434,642 |
| 06 May 2024 | 30.44 | 31.04 | 30.25 | 30.64 | 30.35 | 3,396,979 |
| 30 Apr 2024 | 31.29 | 31.41 | 30.07 | 30.14 | 29.86 | 4,399,225 |
| 29 Apr 2024 | 29.46 | 31.79 | 29.39 | 31.23 | 30.93 | 7,732,936 |
| 26 Apr 2024 | 27.22 | 28.97 | 27.18 | 28.89 | 28.62 | 4,923,179 |
| 25 Apr 2024 | 28.25 | 28.39 | 26.98 | 27.23 | 26.97 | 3,585,680 |
| 24 Apr 2024 | 28.00 | 28.86 | 28.00 | 28.44 | 28.17 | 2,435,433 |
| 23 Apr 2024 | 28.21 | 28.41 | 27.66 | 28.36 | 28.09 | 3,097,530 |
| 22 Apr 2024 | 27.86 | 28.71 | 27.27 | 28.21 | 27.94 | 2,900,297 |
| 19 Apr 2024 | 28.57 | 29.04 | 28.01 | 28.24 | 27.97 | 2,942,213 |
| 18 Apr 2024 | 28.50 | 29.63 | 28.49 | 29.07 | 28.80 | 3,384,183 |
| 17 Apr 2024 | 28.00 | 29.06 | 28.00 | 29.04 | 28.76 | 4,635,654 |
| 16 Apr 2024 | 30.00 | 30.14 | 27.57 | 27.76 | 27.50 | 8,640,247 |
| 15 Apr 2024 | 29.29 | 30.87 | 29.14 | 30.55 | 30.26 | 12,107,459 |
| 12 Apr 2024 | 28.04 | 28.56 | 27.64 | 28.06 | 27.80 | 4,684,374 |
| 11 Apr 2024 | 27.58 | 29.64 | 27.56 | 28.79 | 28.51 | 6,919,046 |
| 10 Apr 2024 | 27.69 | 27.84 | 27.29 | 27.58 | 27.32 | 1,737,806 |
| 09 Apr 2024 | 27.19 | 27.91 | 27.19 | 27.82 | 27.56 | 2,475,282 |
| 08 Apr 2024 | 27.16 | 27.76 | 26.93 | 27.29 | 27.04 | 1,714,353 |
| 03 Apr 2024 | 27.41 | 27.77 | 26.79 | 27.09 | 26.83 | 2,140,916 |
| 02 Apr 2024 | 27.00 | 28.41 | 27.00 | 27.82 | 27.56 | 4,069,109 |
| 01 Apr 2024 | 27.21 | 27.46 | 26.72 | 26.84 | 26.58 | 1,480,872 |
| 29 Mar 2024 | 26.68 | 26.91 | 26.38 | 27.00 | 26.75 | 529,158 |
| 28 Mar 2024 | 26.56 | 26.95 | 25.73 | 26.79 | 26.54 | 3,103,220 |
| 27 Mar 2024 | 26.64 | 27.20 | 26.44 | 26.67 | 26.42 | 2,217,650 |
| 26 Mar 2024 | 26.93 | 27.00 | 26.32 | 26.61 | 26.36 | 1,815,370 |
| 25 Mar 2024 | 25.93 | 27.66 | 25.72 | 26.78 | 26.53 | 3,392,389 |
| 22 Mar 2024 | 26.44 | 26.53 | 25.97 | 26.15 | 25.90 | 1,510,005 |
| 21 Mar 2024 | 26.36 | 26.75 | 25.86 | 26.56 | 26.31 | 3,110,801 |
| 20 Mar 2024 | 27.19 | 27.28 | 26.11 | 26.40 | 26.15 | 4,053,309 |
| 19 Mar 2024 | 27.74 | 27.93 | 27.16 | 27.21 | 26.96 | 1,918,179 |
| 18 Mar 2024 | 27.89 | 28.19 | 27.36 | 27.74 | 27.47 | 1,984,588 |
| 15 Mar 2024 | 27.32 | 28.35 | 27.29 | 27.75 | 27.49 | 2,180,925 |
| 14 Mar 2024 | 27.19 | 27.76 | 26.89 | 27.49 | 27.23 | 2,401,571 |
| 13 Mar 2024 | 26.98 | 27.60 | 26.79 | 27.46 | 27.21 | 2,319,108 |
| 12 Mar 2024 | 28.21 | 28.99 | 27.14 | 27.16 | 26.91 | 4,264,198 |
| 11 Mar 2024 | 27.94 | 29.16 | 27.94 | 28.51 | 28.25 | 3,969,581 |
| 08 Mar 2024 | 27.89 | 28.53 | 27.65 | 28.20 | 27.93 | 3,359,763 |
| 07 Mar 2024 | 28.00 | 28.14 | 27.33 | 27.91 | 27.65 | 3,628,585 |
| 06 Mar 2024 | 27.27 | 28.64 | 26.93 | 28.20 | 27.93 | 5,485,603 |
| 05 Mar 2024 | 26.95 | 27.29 | 26.73 | 27.02 | 26.77 | 2,700,786 |
| 04 Mar 2024 | 27.84 | 27.84 | 26.85 | 27.23 | 26.97 | 3,555,091 |
| 01 Mar 2024 | 27.86 | 28.22 | 27.56 | 27.93 | 27.67 | 4,095,856 |
| 29 Feb 2024 | 26.34 | 28.77 | 26.20 | 28.32 | 28.05 | 7,429,730 |
| 28 Feb 2024 | 27.30 | 27.50 | 26.35 | 26.77 | 26.52 | 7,474,446 |
| 27 Feb 2024 | 27.62 | 28.62 | 27.14 | 27.44 | 27.18 | 10,744,462 |
| 26 Feb 2024 | 25.08 | 27.35 | 24.93 | 27.35 | 27.09 | 8,643,965 |
| 23 Feb 2024 | 24.66 | 24.96 | 24.41 | 24.86 | 24.63 | 1,816,179 |
| 22 Feb 2024 | 25.04 | 25.20 | 24.37 | 24.98 | 24.74 | 2,293,628 |
| 21 Feb 2024 | 24.31 | 25.05 | 24.14 | 25.04 | 24.80 | 2,913,243 |
| 20 Feb 2024 | 25.00 | 25.00 | 23.84 | 24.62 | 24.39 | 2,126,331 |
| 19 Feb 2024 | 25.18 | 25.86 | 24.79 | 25.00 | 24.76 | 1,982,701 |
| 08 Feb 2024 | 24.16 | 25.43 | 23.58 | 25.36 | 25.12 | 3,525,837 |
| 07 Feb 2024 | 23.15 | 24.86 | 22.86 | 24.25 | 24.02 | 2,495,238 |
| 06 Feb 2024 | 22.27 | 24.20 | 21.59 | 23.49 | 23.27 | 2,711,998 |
| 05 Feb 2024 | 22.46 | 23.54 | 20.61 | 22.51 | 22.30 | 4,514,890 |
| 02 Feb 2024 | 23.56 | 24.53 | 22.61 | 22.90 | 22.68 | 3,521,673 |
| 01 Feb 2024 | 24.36 | 24.77 | 22.57 | 23.75 | 23.53 | 3,434,225 |
| 31 Jan 2024 | 25.72 | 25.75 | 24.27 | 24.95 | 24.71 | 3,869,850 |
| 30 Jan 2024 | 23.57 | 26.69 | 23.57 | 25.71 | 25.47 | 5,534,207 |
| 29 Jan 2024 | 23.99 | 24.42 | 23.12 | 24.34 | 24.11 | 2,427,180 |
| 26 Jan 2024 | 24.22 | 24.75 | 24.07 | 24.34 | 24.11 | 1,485,873 |
| 25 Jan 2024 | 24.82 | 24.82 | 23.91 | 24.51 | 24.28 | 2,152,893 |
| *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.