Beijing Trust Far Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.640	8.950	8.560	8.910	8.488	10,772,640
2024-01-24	8.580	8.660	8.220	8.630	8.221	10,017,600
2024-01-23	8.380	8.540	8.310	8.480	8.078	8,628,905
2024-01-22	9.070	9.090	8.300	8.390	7.993	10,113,080
2024-01-19	9.220	9.250	9.000	9.000	8.574	6,191,090
2024-01-18	9.260	9.370	8.950	9.240	8.802	9,569,600
2024-01-17	9.500	9.540	9.260	9.270	8.831	5,386,000
2024-01-16	9.600	9.600	9.370	9.530	9.079	6,382,560
2024-01-15	9.590	9.650	9.470	9.580	9.126	3,816,410
2024-01-12	9.780	9.810	9.590	9.590	9.136	5,645,400
2024-01-11	9.430	9.820	9.430	9.800	9.336	7,830,140
2024-01-10	9.730	9.730	9.460	9.460	9.012	6,908,753
2024-01-09	9.740	9.860	9.600	9.740	9.279	5,774,000
2024-01-08	9.890	9.900	9.680	9.680	9.221	5,502,310
2024-01-05	10.160	10.180	9.850	9.920	9.450	6,690,300
2024-01-04	10.120	10.170	9.960	10.110	9.631	5,710,700
2024-01-03	10.110	10.190	9.950	10.100	9.622	7,174,550
2024-01-02	10.280	10.320	10.150	10.160	9.679	7,015,290
2023-12-29	10.100	10.300	10.070	10.290	9.803	9,141,040
2023-12-28	10.010	10.190	9.860	10.110	9.631	10,410,220
2023-12-27	9.760	10.010	9.760	10.000	9.526	8,105,200
2023-12-26	9.940	10.030	9.710	9.750	9.288	9,049,800
2023-12-25	10.070	10.170	9.900	9.960	9.488	6,886,500
2023-12-22	10.280	10.350	10.000	10.070	9.593	13,057,970
2023-12-21	10.230	10.390	10.100	10.310	9.822	10,985,810
2023-12-20	10.640	10.640	10.280	10.300	9.812	10,745,540
2023-12-19	10.570	10.690	10.480	10.640	10.136	6,726,300
2023-12-18	10.800	10.920	10.530	10.570	10.069	9,348,660
2023-12-15	10.920	10.930	10.750	10.780	10.269	8,563,400
2023-12-14	11.100	11.220	10.860	10.880	10.365	10,648,400
2023-12-13	11.250	11.290	11.020	11.040	10.517	12,808,320
2023-12-12	10.950	11.250	10.910	11.240	10.708	15,404,150
2023-12-11	10.780	11.000	10.690	10.990	10.469	10,915,380
2023-12-08	10.860	11.090	10.830	10.850	10.336	11,482,750
2023-12-07	10.690	11.050	10.670	10.950	10.431	14,396,560
2023-12-06	10.800	10.920	10.690	10.700	10.193	10,756,830
2023-12-05	11.150	11.250	10.820	10.820	10.307	13,292,710
2023-12-04	11.330	11.450	11.240	11.240	10.708	13,774,410
2023-12-01	11.080	11.320	11.010	11.310	10.774	15,054,960
2023-11-30	11.010	11.090	10.810	11.070	10.546	13,315,800
2023-11-29	11.170	11.270	11.060	11.060	10.536	11,467,320
2023-11-28	11.180	11.340	11.080	11.220	10.689	12,995,280
2023-11-27	11.010	11.280	10.960	11.210	10.679	12,898,840
2023-11-24	11.760	11.810	11.030	11.100	10.574	28,856,160
2023-11-23	11.600	11.850	11.510	11.800	11.241	16,109,380
2023-11-22	11.700	11.940	11.700	11.740	11.184	16,100,450
2023-11-21	12.170	12.170	11.720	11.750	11.193	27,914,119
2023-11-20	11.930	12.280	11.890	12.190	11.613	22,967,150
2023-11-17	12.310	12.330	11.810	11.930	11.365	38,996,512
2023-11-16	12.610	12.640	12.240	12.350	11.765	28,100,471
2023-11-15	12.550	12.830	12.370	12.760	12.156	42,264,090
2023-11-14	12.330	12.580	12.210	12.430	11.841	29,648,510
2023-11-13	12.270	12.450	12.130	12.370	11.784	25,377,650
2023-11-10	12.080	12.460	12.010	12.250	11.670	27,619,539
2023-11-09	12.820	12.840	12.100	12.170	11.594	52,819,379
2023-11-08	12.700	13.280	12.520	13.030	12.413	64,209,070
2023-11-07	12.770	12.950	12.640	12.820	12.213	50,847,648
2023-11-06	12.450	13.250	12.320	13.010	12.394	69,304,461
2023-11-03	12.340	12.720	12.230	12.520	11.927	58,207,840
2023-11-02	11.790	12.990	11.680	12.390	11.803	74,319,617

← NewerPage 12 of 21 · 1,212 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.