Beijing Trust Far Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.160	9.180	8.960	9.070	8.640	20,739,100
2023-07-31	9.290	9.300	9.130	9.160	8.726	24,943,730
2023-07-28	9.290	9.430	9.130	9.360	8.917	25,658,410
2023-07-27	9.600	9.690	9.260	9.290	8.850	34,213,219
2023-07-26	10.020	10.090	9.520	9.660	9.202	51,640,848
2023-07-25	10.520	10.730	10.150	10.190	9.707	59,690,281
2023-07-24	10.610	10.780	10.190	10.540	10.041	49,698,070
2023-07-21	10.200	11.230	10.040	10.750	10.241	83,205,516
2023-07-20	10.380	11.070	10.280	10.450	9.955	72,118,547
2023-07-19	10.130	10.860	9.910	10.420	9.926	84,461,695
2023-07-18	10.960	11.150	10.110	10.150	9.669	82,197,352
2023-07-17	11.360	12.000	11.010	11.100	10.574	135,212,094
2023-07-14	9.880	10.820	9.880	10.820	10.307	60,056,719
2023-07-13	8.410	9.050	8.380	9.020	8.593	29,718,391
2023-07-12	8.620	8.690	8.390	8.400	8.002	7,797,370
2023-07-11	8.420	8.770	8.420	8.680	8.269	9,552,820
2023-07-10	8.550	8.590	8.390	8.440	8.040	6,025,590
2023-07-07	8.670	8.690	8.430	8.520	8.116	7,402,187
2023-07-06	8.650	8.830	8.610	8.700	8.288	6,872,000
2023-07-05	8.830	8.920	8.670	8.670	8.259	7,938,900
2023-07-04	8.760	8.850	8.700	8.800	8.383	9,860,124
2023-07-03	8.910	8.950	8.650	8.800	8.383	11,384,300
2023-06-30	8.740	8.990	8.600	8.910	8.488	12,109,480
2023-06-29	8.530	9.150	8.490	8.840	8.421	20,190,779
2023-06-28	8.660	8.670	8.250	8.530	8.126	8,956,563
2023-06-27	8.530	8.690	8.500	8.670	8.259	7,570,880
2023-06-26	9.000	9.040	8.480	8.510	8.107	12,372,090
2023-06-21	9.410	9.410	9.050	9.070	8.640	12,618,700
2023-06-20	9.330	9.460	9.190	9.420	8.974	10,932,240
2023-06-19	9.370	9.430	9.240	9.310	8.869	8,508,260
2023-06-16	9.080	9.310	9.010	9.260	8.821	9,093,600
2023-06-15	9.230	9.270	9.040	9.080	8.650	9,800,126
2023-06-14	9.320	9.380	9.180	9.250	8.812	8,905,500
2023-06-13	9.170	9.300	9.070	9.280	8.840	10,870,000
2023-06-12	9.140	9.250	9.100	9.140	8.707	9,710,520
2023-06-09	9.000	9.180	8.950	9.180	8.745	9,218,070
2023-06-08	8.990	9.050	8.860	8.980	8.555	7,586,069
2023-06-07	8.880	9.080	8.840	9.030	8.602	8,217,750
2023-06-06	9.110	9.130	8.810	8.860	8.440	11,474,330
2023-06-05	9.040	9.240	9.030	9.130	8.698	8,976,400
2023-06-02	8.990	9.160	8.960	9.040	8.612	9,988,270
2023-06-01	8.830	9.070	8.760	8.980	8.555	12,011,200
2023-05-31	8.750	8.900	8.740	8.840	8.421	10,781,990
2023-05-30	8.560	8.790	8.410	8.780	8.364	12,317,830
2023-05-29	8.500	8.640	8.460	8.570	8.164	8,311,730
2023-05-26	8.340	8.510	8.310	8.490	8.088	8,483,043
2023-05-25	8.420	8.530	8.160	8.340	7.945	9,809,333
2023-05-24	8.290	8.510	8.200	8.390	7.993	8,683,508
2023-05-23	8.590	8.610	8.300	8.300	7.907	11,566,950
2023-05-22	8.540	8.660	8.460	8.610	8.202	9,588,030
2023-05-19	8.530	8.600	8.430	8.540	8.135	7,199,230
2023-05-18	8.290	8.580	8.260	8.580	8.174	10,703,080
2023-05-17	8.120	8.360	8.100	8.320	7.926	9,156,120
2023-05-16	8.580	8.620	8.310	8.350	7.764	10,256,380
2023-05-15	8.680	8.700	8.400	8.630	8.024	9,144,803
2023-05-12	8.860	8.900	8.680	8.680	8.071	8,521,180
2023-05-11	8.870	9.010	8.780	8.850	8.229	9,732,000
2023-05-10	8.780	8.970	8.740	8.840	8.220	10,518,810
2023-05-09	9.020	9.070	8.810	8.820	8.201	11,007,090
2023-05-08	8.900	9.090	8.790	9.050	8.415	12,599,240

← NewerPage 14 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.