Beijing Trust Far Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.660	8.800	8.560	8.770	8.154	16,694,070
2023-02-03	8.560	8.660	8.480	8.650	8.043	10,714,950
2023-02-02	8.690	8.690	8.520	8.570	7.969	10,897,090
2023-02-01	8.410	8.670	8.370	8.660	8.052	13,586,220
2023-01-31	8.420	8.480	8.330	8.390	7.801	8,517,540
2023-01-30	8.570	8.660	8.410	8.460	7.866	15,274,450
2023-01-20	8.420	8.580	8.320	8.430	7.838	12,416,700
2023-01-19	8.060	8.470	8.060	8.420	7.829	16,741,971
2023-01-18	7.980	8.170	7.940	8.110	7.541	8,120,340
2023-01-17	8.200	8.260	7.920	7.970	7.411	12,213,670
2023-01-16	7.890	8.330	7.860	8.270	7.690	13,605,500
2023-01-13	7.940	7.940	7.820	7.890	7.336	3,736,870
2023-01-12	7.840	8.020	7.770	7.940	7.383	5,115,391
2023-01-11	7.950	7.980	7.760	7.830	7.280	5,152,850
2023-01-10	7.950	8.020	7.850	7.980	7.420	4,753,700
2023-01-09	7.960	8.030	7.890	7.970	7.411	6,154,570
2023-01-06	8.030	8.090	7.900	7.950	7.392	7,206,520
2023-01-05	8.020	8.100	7.940	8.040	7.476	9,775,199
2023-01-04	7.830	8.050	7.740	8.020	7.457	19,017,641
2023-01-03	7.290	7.830	7.250	7.790	7.243	12,388,700
2022-12-30	7.150	7.360	7.140	7.290	6.778	4,850,780
2022-12-29	7.150	7.280	7.040	7.170	6.667	4,462,232
2022-12-28	7.180	7.220	7.040	7.060	6.565	3,405,900
2022-12-27	7.260	7.310	7.140	7.210	6.704	3,603,100
2022-12-26	7.190	7.290	7.160	7.260	6.750	3,074,900
2022-12-23	7.050	7.280	7.030	7.200	6.695	3,831,500
2022-12-22	7.200	7.280	7.050	7.070	6.574	4,445,660
2022-12-21	7.220	7.250	7.100	7.150	6.648	3,533,000
2022-12-20	7.340	7.440	7.200	7.220	6.713	4,324,880
2022-12-19	7.470	7.550	7.230	7.270	6.760	5,038,290
2022-12-16	7.610	7.650	7.440	7.490	6.964	5,566,821
2022-12-15	7.550	7.760	7.490	7.670	7.132	5,578,200
2022-12-14	7.510	7.700	7.490	7.550	7.020	4,308,900
2022-12-13	7.680	7.730	7.490	7.520	6.992	5,204,400
2022-12-12	7.600	7.740	7.480	7.690	7.150	5,867,400
2022-12-09	7.660	7.720	7.510	7.560	7.029	5,472,900
2022-12-08	7.860	7.930	7.620	7.640	7.104	9,219,802
2022-12-07	7.960	8.020	7.860	7.910	7.355	4,529,270
2022-12-06	8.100	8.170	7.910	7.960	7.401	6,888,700
2022-12-05	7.960	8.110	7.920	8.100	7.532	10,517,340
2022-12-02	7.720	8.050	7.660	7.900	7.346	13,036,360
2022-12-01	7.570	7.740	7.540	7.740	7.197	7,778,211
2022-11-30	7.660	7.660	7.470	7.500	6.974	5,561,100
2022-11-29	7.440	7.690	7.400	7.660	7.122	5,729,066
2022-11-28	7.450	7.460	7.320	7.380	6.862	5,109,330
2022-11-25	7.580	7.610	7.460	7.460	6.936	4,213,360
2022-11-24	7.580	7.670	7.530	7.550	7.020	4,181,910
2022-11-23	7.720	7.750	7.470	7.580	7.048	6,764,090
2022-11-22	7.850	7.940	7.680	7.710	7.169	7,251,802
2022-11-21	7.900	7.940	7.710	7.870	7.318	8,410,568
2022-11-18	8.080	8.140	7.900	7.920	7.364	12,588,890
2022-11-17	7.920	8.100	7.820	8.090	7.522	11,498,240
2022-11-16	7.850	7.980	7.770	7.920	7.364	9,469,050
2022-11-15	7.790	7.930	7.760	7.820	7.271	9,262,260
2022-11-14	7.620	7.820	7.600	7.810	7.262	10,843,650
2022-11-11	7.800	7.930	7.600	7.650	7.113	17,118,520
2022-11-10	7.700	7.920	7.680	7.840	7.290	10,583,360
2022-11-09	7.900	7.900	7.650	7.730	7.187	9,000,708
2022-11-08	7.730	7.890	7.650	7.880	7.327	9,037,926
2022-11-07	7.710	7.810	7.660	7.760	7.215	6,678,540

← NewerPage 16 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.