Beijing Trust Far Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.230	7.380	7.220	7.370	6.853	4,716,990
2022-08-03	7.160	7.370	7.160	7.200	6.695	5,998,960
2022-08-02	7.500	7.530	7.070	7.150	6.648	9,873,100
2022-08-01	7.510	7.600	7.480	7.590	7.057	5,734,720
2022-07-29	7.570	7.600	7.500	7.510	6.983	5,238,040
2022-07-28	7.560	7.600	7.520	7.530	7.002	5,871,833
2022-07-27	7.500	7.580	7.460	7.510	6.983	6,145,935
2022-07-26	7.420	7.540	7.360	7.540	7.011	4,706,646
2022-07-25	7.490	7.540	7.340	7.400	6.881	3,464,430
2022-07-22	7.490	7.580	7.380	7.450	6.927	4,601,360
2022-07-21	7.500	7.570	7.440	7.490	6.964	5,004,560
2022-07-20	7.520	7.560	7.440	7.510	6.983	4,057,750
2022-07-19	7.350	7.510	7.330	7.490	6.964	7,278,400
2022-07-18	7.080	7.360	7.060	7.350	6.834	7,611,364
2022-07-15	7.240	7.270	7.030	7.040	6.546	6,342,631
2022-07-14	7.300	7.330	7.230	7.240	6.732	3,579,120
2022-07-13	7.160	7.310	7.160	7.300	6.788	3,210,100
2022-07-12	7.330	7.400	7.170	7.170	6.667	4,438,004
2022-07-11	7.370	7.400	7.270	7.330	6.816	4,556,740
2022-07-08	7.300	7.460	7.270	7.380	6.862	5,667,630
2022-07-07	7.230	7.320	7.210	7.300	6.788	4,983,856
2022-07-06	7.310	7.340	7.150	7.200	6.695	6,095,829
2022-07-05	7.480	7.510	7.220	7.320	6.806	7,497,590
2022-07-04	7.550	7.550	7.440	7.490	6.964	6,113,814
2022-07-01	7.560	7.610	7.480	7.520	6.992	5,201,663
2022-06-30	7.600	7.680	7.530	7.570	7.039	5,902,636
2022-06-29	7.680	7.730	7.580	7.590	7.057	7,608,240
2022-06-28	7.560	7.710	7.500	7.710	7.169	7,817,503
2022-06-27	7.590	7.620	7.510	7.580	7.048	5,969,833
2022-06-24	7.550	7.620	7.500	7.580	7.048	9,353,220
2022-06-23	7.390	7.550	7.350	7.550	7.020	9,523,405
2022-06-22	7.540	7.540	7.310	7.340	6.825	5,875,408
2022-06-21	7.480	7.540	7.370	7.500	6.974	7,335,808
2022-06-20	7.420	7.480	7.370	7.470	6.946	6,800,202
2022-06-17	7.390	7.450	7.230	7.400	6.881	7,323,450
2022-06-16	7.360	7.480	7.350	7.400	6.881	6,238,270
2022-06-15	7.340	7.510	7.300	7.370	6.853	10,603,350
2022-06-14	7.350	7.350	7.080	7.320	6.806	7,685,300
2022-06-13	7.280	7.400	7.260	7.390	6.871	5,975,590
2022-06-10	7.280	7.370	7.250	7.340	6.825	5,567,330
2022-06-09	7.440	7.450	7.220	7.280	6.769	5,883,651
2022-06-08	7.380	7.560	7.260	7.430	6.909	7,084,150
2022-06-07	7.490	7.490	7.330	7.410	6.890	6,106,411
2022-06-06	7.380	7.520	7.350	7.470	6.946	7,223,170
2022-06-02	7.280	7.390	7.200	7.370	6.853	6,989,110
2022-06-01	7.210	7.330	7.190	7.300	6.788	7,765,274
2022-05-31	7.120	7.280	7.020	7.230	6.723	9,748,865
2022-05-30	7.100	7.130	7.040	7.120	6.620	4,483,690
2022-05-27	7.140	7.190	7.010	7.100	6.602	6,510,070
2022-05-26	7.030	7.130	6.900	7.100	6.602	6,271,175
2022-05-25	6.910	7.040	6.880	7.020	6.527	6,297,761
2022-05-24	7.420	7.430	7.020	7.050	6.369	10,110,650
2022-05-23	7.410	7.460	7.330	7.450	6.731	6,370,755
2022-05-20	7.380	7.380	7.260	7.360	6.649	6,969,950
2022-05-19	7.120	7.320	7.080	7.310	6.604	6,691,692
2022-05-18	7.240	7.400	7.220	7.240	6.541	12,769,300
2022-05-17	7.170	7.190	7.000	7.120	6.432	5,495,660
2022-05-16	7.250	7.260	7.120	7.160	6.469	5,647,914
2022-05-13	7.180	7.230	7.090	7.200	6.505	4,374,356
2022-05-12	7.040	7.250	7.040	7.180	6.487	6,657,002

← NewerPage 18 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.