Beijing Trust Far Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.030 | 7.250 | 6.900 | 7.090 | 6.924 | 8,933,750 |
| 2024-07-26 | 6.820 | 6.990 | 6.810 | 6.970 | 6.807 | 4,211,870 |
| 2024-07-25 | 6.710 | 6.920 | 6.710 | 6.820 | 6.660 | 4,533,730 |
| 2024-07-24 | 6.870 | 6.960 | 6.770 | 6.800 | 6.641 | 5,264,160 |
| 2024-07-23 | 6.980 | 7.040 | 6.880 | 6.900 | 6.739 | 5,662,730 |
| 2024-07-22 | 6.850 | 7.050 | 6.850 | 7.000 | 6.836 | 7,383,700 |
| 2024-07-19 | 6.660 | 6.880 | 6.620 | 6.790 | 6.631 | 5,283,930 |
| 2024-07-18 | 6.800 | 6.800 | 6.550 | 6.720 | 6.563 | 6,894,080 |
| 2024-07-17 | 6.970 | 7.030 | 6.840 | 6.840 | 6.680 | 4,149,340 |
| 2024-07-16 | 6.970 | 7.030 | 6.870 | 6.990 | 6.826 | 4,224,380 |
| 2024-07-15 | 7.120 | 7.140 | 6.920 | 6.970 | 6.807 | 5,858,860 |
| 2024-07-12 | 7.280 | 7.300 | 7.130 | 7.160 | 6.992 | 4,761,740 |
| 2024-07-11 | 7.230 | 7.320 | 7.210 | 7.290 | 7.119 | 6,342,892 |
| 2024-07-10 | 7.070 | 7.150 | 7.000 | 7.060 | 6.895 | 5,041,042 |
| 2024-07-09 | 6.920 | 7.110 | 6.730 | 7.090 | 6.924 | 7,359,260 |
| 2024-07-08 | 7.190 | 7.190 | 6.860 | 6.910 | 6.748 | 7,256,480 |
| 2024-07-05 | 7.060 | 7.270 | 6.950 | 7.240 | 7.071 | 6,483,450 |
| 2024-07-04 | 7.350 | 7.410 | 7.050 | 7.070 | 6.905 | 6,458,700 |
| 2024-07-03 | 7.550 | 7.580 | 7.330 | 7.340 | 7.168 | 6,780,300 |
| 2024-07-02 | 7.390 | 7.640 | 7.350 | 7.540 | 7.364 | 10,353,100 |
| 2024-07-01 | 7.310 | 7.350 | 7.120 | 7.330 | 7.158 | 6,296,470 |
| 2024-06-28 | 7.410 | 7.530 | 7.320 | 7.350 | 7.178 | 6,567,500 |
| 2024-06-27 | 7.460 | 7.530 | 7.360 | 7.390 | 7.217 | 6,780,500 |
| 2024-06-26 | 7.080 | 7.480 | 6.980 | 7.480 | 7.305 | 8,712,443 |
| 2024-06-25 | 7.170 | 7.220 | 6.960 | 7.050 | 6.885 | 6,704,850 |
| 2024-06-24 | 7.410 | 7.480 | 7.050 | 7.110 | 6.944 | 7,770,340 |
| 2024-06-21 | 7.440 | 7.540 | 7.300 | 7.460 | 7.285 | 4,390,600 |
| 2024-06-20 | 7.720 | 7.790 | 7.460 | 7.460 | 7.285 | 7,172,300 |
| 2024-06-19 | 7.760 | 7.870 | 7.740 | 7.780 | 7.598 | 5,036,920 |
| 2024-06-18 | 7.660 | 7.780 | 7.570 | 7.760 | 7.578 | 4,959,102 |
| 2024-06-17 | 7.640 | 7.690 | 7.560 | 7.600 | 7.422 | 4,544,850 |
| 2024-06-14 | 7.580 | 7.700 | 7.460 | 7.650 | 7.471 | 5,390,317 |
| 2024-06-13 | 7.560 | 7.660 | 7.490 | 7.560 | 7.383 | 4,762,120 |
| 2024-06-12 | 7.400 | 7.580 | 7.360 | 7.550 | 7.373 | 5,820,820 |
| 2024-06-11 | 7.240 | 7.420 | 7.090 | 7.400 | 7.227 | 6,627,790 |
| 2024-06-07 | 7.140 | 7.290 | 7.120 | 7.240 | 7.071 | 7,414,130 |
| 2024-06-06 | 7.440 | 7.530 | 6.950 | 7.030 | 6.865 | 12,790,870 |
| 2024-06-05 | 7.560 | 7.610 | 7.450 | 7.450 | 7.276 | 5,791,677 |
| 2024-06-04 | 7.860 | 7.860 | 7.400 | 7.550 | 7.373 | 11,901,440 |
| 2024-06-03 | 8.050 | 8.140 | 7.820 | 7.880 | 7.696 | 6,427,333 |
| 2024-05-31 | 7.840 | 8.080 | 7.830 | 8.060 | 7.871 | 6,607,800 |
| 2024-05-30 | 7.800 | 7.880 | 7.730 | 7.830 | 7.647 | 3,888,200 |
| 2024-05-29 | 7.860 | 7.950 | 7.770 | 7.840 | 7.657 | 4,573,930 |
| 2024-05-28 | 8.000 | 8.030 | 7.830 | 7.890 | 7.705 | 5,666,680 |
| 2024-05-27 | 8.070 | 8.160 | 7.900 | 8.150 | 7.764 | 5,471,360 |
| 2024-05-24 | 8.180 | 8.270 | 8.060 | 8.070 | 7.688 | 5,895,650 |
| 2024-05-23 | 8.380 | 8.380 | 8.160 | 8.210 | 7.821 | 5,329,942 |
| 2024-05-22 | 8.280 | 8.390 | 8.230 | 8.390 | 7.993 | 5,455,100 |
| 2024-05-21 | 8.350 | 8.370 | 8.220 | 8.270 | 7.878 | 4,488,040 |
| 2024-05-20 | 8.260 | 8.420 | 8.230 | 8.320 | 7.926 | 7,355,700 |
| 2024-05-17 | 8.190 | 8.290 | 8.110 | 8.290 | 7.897 | 5,878,664 |
| 2024-05-16 | 8.110 | 8.230 | 8.100 | 8.150 | 7.764 | 5,371,080 |
| 2024-05-15 | 8.150 | 8.240 | 8.050 | 8.050 | 7.669 | 5,282,630 |
| 2024-05-14 | 8.120 | 8.210 | 8.090 | 8.170 | 7.783 | 5,795,300 |
| 2024-05-13 | 8.340 | 8.340 | 8.010 | 8.050 | 7.669 | 8,894,040 |
| 2024-05-10 | 8.610 | 8.640 | 8.350 | 8.370 | 7.974 | 8,387,730 |
| 2024-05-09 | 8.530 | 8.650 | 8.490 | 8.600 | 8.193 | 6,355,830 |
| 2024-05-08 | 8.770 | 8.770 | 8.500 | 8.540 | 8.135 | 8,113,430 |
| 2024-05-07 | 8.740 | 8.860 | 8.670 | 8.780 | 8.364 | 8,334,304 |
| 2024-05-06 | 8.820 | 8.920 | 8.720 | 8.760 | 8.345 | 9,771,530 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.1500 CNY |
| 2025-05-27 | 0.1000 CNY |
| 2024-05-28 | 0.2000 CNY |
| 2023-05-17 | 0.2000 CNY |
| 2022-05-25 | 0.2000 CNY |
| 2021-04-16 | 0.2000 CNY |
| 2020-04-03 | 0.1500 CNY |
| 2019-05-31 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.