Beijing Trust Far Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.850	8.960	8.700	8.890	8.266	12,744,940
2023-05-04	8.860	9.050	8.720	8.880	8.257	16,046,580
2023-04-28	8.490	9.000	8.460	8.940	8.313	20,466,961
2023-04-27	8.570	8.750	8.390	8.460	7.866	14,819,080
2023-04-26	9.000	9.060	8.550	8.640	8.034	20,653,471
2023-04-25	9.280	9.300	8.830	9.020	8.387	23,728,029
2023-04-24	9.370	9.630	9.100	9.310	8.657	21,568,570
2023-04-21	10.410	10.450	9.430	9.460	8.796	32,880,891
2023-04-20	10.130	10.380	10.100	10.380	9.651	23,115,641
2023-04-19	10.110	10.540	10.000	10.200	9.484	26,017,689
2023-04-18	10.170	10.200	9.850	10.120	9.410	19,015,900
2023-04-17	10.350	10.390	10.060	10.130	9.419	19,832,510
2023-04-14	10.500	10.560	10.090	10.360	9.633	26,486,590
2023-04-13	10.790	10.880	10.370	10.490	9.754	30,413,189
2023-04-12	9.780	11.050	9.730	10.900	10.135	44,910,398
2023-04-11	9.560	9.950	9.490	9.770	9.084	19,305,910
2023-04-10	9.970	10.050	9.430	9.490	8.824	20,766,551
2023-04-07	9.840	10.130	9.610	10.070	9.363	18,542,461
2023-04-06	9.850	9.900	9.670	9.800	9.112	17,231,160
2023-04-04	10.180	10.200	9.850	10.000	9.298	21,561,170
2023-04-03	9.780	10.230	9.600	10.220	9.503	23,939,410
2023-03-31	9.460	9.860	9.310	9.830	9.140	15,275,400
2023-03-30	9.800	9.860	9.390	9.480	8.815	20,484,420
2023-03-29	9.850	9.980	9.660	9.850	9.159	14,850,890
2023-03-28	10.010	10.040	9.780	9.860	9.168	15,108,670
2023-03-27	10.300	10.350	9.860	10.090	9.382	26,283,260
2023-03-24	10.180	10.350	10.000	10.290	9.568	24,863,391
2023-03-23	10.180	10.220	9.970	10.170	9.456	21,787,289
2023-03-22	10.000	10.420	9.890	10.340	9.614	29,320,221
2023-03-21	10.020	10.170	9.740	10.040	9.335	19,473,689
2023-03-20	10.280	10.470	9.870	9.970	9.270	40,723,539
2023-03-17	9.730	10.380	9.730	10.260	9.540	40,597,090
2023-03-16	9.770	9.850	9.460	9.690	9.010	22,759,320
2023-03-15	10.100	10.140	9.740	9.860	9.168	29,424,971
2023-03-14	9.950	10.470	9.840	10.070	9.363	59,027,320
2023-03-13	9.400	10.190	9.150	9.980	9.280	59,948,898
2023-03-10	9.100	9.860	9.080	9.390	8.731	52,020,191
2023-03-09	8.910	9.080	8.730	9.070	8.433	19,629,260
2023-03-08	8.500	8.850	8.500	8.840	8.220	14,508,370
2023-03-07	8.740	8.820	8.470	8.470	7.876	11,479,350
2023-03-06	9.000	9.030	8.720	8.770	8.154	11,646,230
2023-03-03	9.070	9.130	8.770	8.900	8.275	15,431,210
2023-03-02	9.050	9.070	8.950	9.040	8.406	12,656,140
2023-03-01	8.600	9.120	8.530	9.050	8.415	23,208,029
2023-02-28	8.550	8.680	8.430	8.580	7.978	11,378,790
2023-02-27	8.560	8.620	8.350	8.370	7.783	8,051,690
2023-02-24	8.430	8.580	8.420	8.520	7.922	8,538,280
2023-02-23	8.670	8.670	8.380	8.420	7.829	10,319,700
2023-02-22	8.610	8.750	8.460	8.670	8.062	10,145,090
2023-02-21	8.700	8.850	8.580	8.670	8.062	11,410,860
2023-02-20	8.410	8.730	8.400	8.720	8.108	13,141,180
2023-02-17	8.650	8.740	8.370	8.390	7.801	15,058,580
2023-02-16	8.900	8.930	8.560	8.640	8.034	16,592,801
2023-02-15	8.700	8.910	8.670	8.900	8.275	12,881,130
2023-02-14	8.790	8.890	8.670	8.710	8.099	8,416,790
2023-02-13	8.780	8.810	8.640	8.790	8.173	11,365,870
2023-02-10	8.800	8.940	8.730	8.800	8.182	10,451,900
2023-02-09	8.600	8.860	8.560	8.850	8.229	12,855,270
2023-02-08	8.820	8.870	8.620	8.650	8.043	11,713,760
2023-02-07	8.720	8.860	8.620	8.840	8.220	13,032,890

← NewerPage 15 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.