Beijing Trust Far Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.980	12.090	11.680	11.790	11.232	31,485,779
2023-10-31	12.050	12.360	11.930	12.120	11.546	45,584,262
2023-10-30	11.260	12.370	11.230	12.260	11.679	59,564,793
2023-10-27	11.750	11.860	11.130	11.400	10.860	43,631,246
2023-10-26	11.630	12.000	11.550	11.910	11.346	43,977,539
2023-10-25	11.130	11.940	11.010	11.790	11.232	50,377,953
2023-10-24	11.010	11.570	10.450	11.170	10.641	45,827,398
2023-10-23	11.060	11.540	10.730	10.920	10.403	39,476,246
2023-10-20	11.650	12.040	11.260	11.360	10.822	56,566,191
2023-10-19	12.250	12.860	11.960	12.180	11.603	81,921,242
2023-10-18	12.220	12.580	11.680	12.100	11.527	74,895,055
2023-10-17	11.710	12.200	11.580	12.200	11.622	85,183,188
2023-10-16	10.880	11.860	10.660	11.640	11.089	75,468,672
2023-10-13	10.830	11.150	10.790	10.920	10.403	26,541,189
2023-10-12	11.110	11.110	10.840	10.910	10.393	26,014,080
2023-10-11	11.160	11.230	10.870	11.080	10.555	32,964,102
2023-10-10	11.020	11.380	10.960	11.210	10.679	42,391,262
2023-10-09	10.790	11.230	10.640	11.080	10.555	40,291,441
2023-09-28	10.430	10.980	10.430	10.810	10.298	37,669,840
2023-09-27	10.530	10.610	10.410	10.410	9.917	30,083,760
2023-09-26	11.100	11.240	10.600	10.610	10.107	54,908,922
2023-09-25	11.800	12.170	11.380	11.390	10.850	53,657,992
2023-09-22	11.600	12.110	11.370	11.960	11.393	57,667,441
2023-09-21	11.410	11.900	11.310	11.800	11.241	57,094,859
2023-09-20	11.220	11.830	11.110	11.620	11.070	62,656,281
2023-09-19	10.830	11.400	10.690	11.280	10.746	46,085,199
2023-09-18	10.900	11.300	10.800	10.930	10.412	37,147,820
2023-09-15	11.590	11.880	10.930	11.060	10.536	53,550,000
2023-09-14	11.510	12.180	11.300	11.660	11.108	57,252,719
2023-09-13	11.810	12.170	11.440	11.510	10.965	58,663,762
2023-09-12	11.720	12.710	11.090	12.300	11.717	105,209,602
2023-09-11	12.330	12.400	11.580	11.750	11.193	80,796,383
2023-09-08	12.500	13.330	12.090	12.900	12.289	126,885,102
2023-09-07	11.450	13.990	11.310	13.340	12.708	167,961,703
2023-09-06	10.800	11.860	10.560	11.660	11.108	98,137,445
2023-09-05	10.860	11.880	10.660	10.990	10.469	100,628,094
2023-09-04	10.870	11.080	10.630	11.030	10.508	70,883,109
2023-09-01	10.840	11.240	10.530	10.580	10.079	66,072,023
2023-08-31	11.290	11.480	10.610	10.750	10.241	85,531,289
2023-08-30	9.480	11.110	9.480	11.110	10.584	93,722,234
2023-08-29	8.810	9.340	8.750	9.260	8.821	27,485,150
2023-08-28	9.950	9.980	8.820	8.860	8.440	33,571,461
2023-08-25	9.310	9.460	9.060	9.130	8.698	27,684,971
2023-08-24	10.040	10.110	9.270	9.510	9.060	41,587,953
2023-08-23	10.200	10.210	9.940	9.940	9.469	33,786,887
2023-08-22	10.100	10.350	10.070	10.330	9.841	45,860,660
2023-08-21	9.990	10.270	9.810	9.910	9.441	26,328,480
2023-08-18	10.210	10.360	9.880	9.880	9.412	31,186,080
2023-08-17	9.700	10.450	9.550	10.300	9.812	50,111,551
2023-08-16	10.150	10.150	9.710	9.880	9.412	22,420,250
2023-08-15	10.250	10.250	9.880	10.100	9.622	28,714,439
2023-08-14	9.800	10.320	9.620	10.320	9.831	39,883,191
2023-08-11	10.100	10.190	9.770	9.770	9.307	27,307,289
2023-08-10	10.150	10.280	9.940	10.100	9.622	31,279,289
2023-08-09	9.810	10.390	9.810	10.220	9.736	44,786,930
2023-08-08	9.800	10.430	9.650	9.970	9.498	44,904,301
2023-08-07	9.670	9.880	9.560	9.770	9.307	42,556,129
2023-08-04	8.980	9.890	8.980	9.610	9.155	65,336,621
2023-08-03	8.970	9.040	8.880	8.980	8.555	17,549,900
2023-08-02	9.000	9.040	8.930	9.040	8.612	15,996,210

← NewerPage 13 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.