Beijing Trust Far Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	8.760	8.890	8.590	8.740	8.326	9,939,022
2024-04-29	8.560	8.830	8.550	8.790	8.374	12,438,820
2024-04-26	8.300	8.630	8.270	8.570	8.164	14,585,990
2024-04-25	8.300	8.390	8.210	8.260	7.869	10,709,020
2024-04-24	8.020	8.380	8.020	8.370	7.974	15,898,770
2024-04-23	8.080	8.310	8.080	8.250	7.859	8,455,570
2024-04-22	8.060	8.180	7.770	8.080	7.697	7,426,732
2024-04-19	8.140	8.270	8.020	8.090	7.707	7,621,532
2024-04-18	8.260	8.470	8.120	8.220	7.831	10,103,670
2024-04-17	7.800	8.310	7.800	8.300	7.907	13,524,480
2024-04-16	8.200	8.240	7.600	7.600	7.240	13,038,800
2024-04-15	8.450	8.560	8.100	8.260	7.869	12,376,780
2024-04-12	8.600	8.720	8.460	8.470	8.069	8,425,400
2024-04-11	8.490	8.770	8.450	8.610	8.202	8,258,800
2024-04-10	8.880	8.880	8.500	8.650	8.240	10,476,150
2024-04-09	8.780	8.940	8.730	8.940	8.517	7,431,450
2024-04-08	9.090	9.090	8.750	8.770	8.355	9,306,000
2024-04-03	9.310	9.310	9.000	9.060	8.631	9,615,500
2024-04-02	9.540	9.600	9.200	9.330	8.888	11,331,750
2024-04-01	9.320	9.610	9.320	9.540	9.088	11,624,760
2024-03-29	9.250	9.330	9.030	9.330	8.888	12,220,880
2024-03-28	8.910	9.430	8.880	9.300	8.859	17,759,340
2024-03-27	9.520	9.560	8.830	8.910	8.488	18,363,529
2024-03-26	9.590	9.840	9.390	9.570	9.117	16,857,330
2024-03-25	10.390	10.400	9.670	9.690	9.231	24,658,020
2024-03-22	10.120	10.420	9.930	10.390	9.898	30,831,650
2024-03-21	10.130	10.300	10.000	10.080	9.603	16,952,721
2024-03-20	10.170	10.180	10.020	10.130	9.650	17,740,340
2024-03-19	10.320	10.550	10.100	10.110	9.631	26,284,391
2024-03-18	10.190	10.390	10.180	10.390	9.898	22,670,750
2024-03-15	10.170	10.250	10.020	10.240	9.755	23,646,900
2024-03-14	10.310	10.540	10.060	10.360	9.869	32,534,150
2024-03-13	10.510	10.750	10.460	10.490	9.993	40,532,832
2024-03-12	10.250	10.980	9.970	10.880	10.365	64,861,328
2024-03-11	10.400	11.040	10.070	10.240	9.755	62,325,129
2024-03-08	9.340	10.260	9.160	10.020	9.545	48,556,930
2024-03-07	9.510	9.660	9.200	9.270	8.831	30,540,939
2024-03-06	9.150	9.680	9.130	9.660	9.202	34,879,230
2024-03-05	9.060	9.600	9.050	9.230	8.793	37,586,461
2024-03-04	9.180	9.230	8.850	9.190	8.755	20,829,270
2024-03-01	8.830	9.060	8.790	9.050	8.621	17,745,189
2024-02-29	8.350	8.840	8.300	8.840	8.421	18,375,590
2024-02-28	9.200	9.330	8.380	8.390	7.993	32,324,869
2024-02-27	9.000	9.230	8.900	9.220	8.783	24,559,711
2024-02-26	8.930	9.290	8.710	8.990	8.564	24,557,359
2024-02-23	8.810	9.110	8.660	8.980	8.555	26,738,711
2024-02-22	8.500	8.820	8.400	8.780	8.364	25,446,510
2024-02-21	8.490	8.920	8.230	8.520	8.116	35,757,500
2024-02-20	8.000	9.440	7.880	8.880	8.459	44,513,953
2024-02-19	7.500	8.240	7.410	8.110	7.726	30,732,410
2024-02-08	6.520	7.380	6.480	7.330	6.983	20,691,189
2024-02-07	6.600	6.820	6.300	6.440	6.135	15,883,100
2024-02-06	6.100	6.750	5.940	6.590	6.278	16,769,750
2024-02-05	7.100	7.160	6.110	6.260	5.963	18,235,119
2024-02-02	7.630	7.800	6.860	7.160	6.821	12,991,280
2024-02-01	7.650	7.880	7.480	7.640	7.278	8,795,100
2024-01-31	8.250	8.290	7.640	7.640	7.278	11,940,730
2024-01-30	8.570	8.630	8.250	8.270	7.878	6,255,600
2024-01-29	8.910	9.020	8.500	8.540	8.135	8,618,690
2024-01-26	8.920	9.110	8.850	8.900	8.478	8,844,555

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.