Beijing Trust Far Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.240	7.360	7.110	7.120	6.432	11,206,630
2022-05-10	7.040	7.250	7.010	7.230	6.532	8,483,005
2022-05-09	7.020	7.210	7.020	7.150	6.460	6,917,808
2022-05-06	6.930	7.210	6.840	7.080	6.396	9,142,352
2022-05-05	7.020	7.160	6.950	7.080	6.396	8,970,198
2022-04-29	6.830	7.100	6.830	7.050	6.369	8,228,306
2022-04-28	6.860	6.900	6.710	6.770	6.116	6,351,689
2022-04-27	6.530	6.960	6.500	6.920	6.252	9,502,149
2022-04-26	6.700	6.870	6.580	6.590	5.954	7,813,038
2022-04-25	7.220	7.220	6.680	6.700	6.053	10,443,360
2022-04-22	7.400	7.460	7.270	7.330	6.622	6,680,560
2022-04-21	7.660	7.820	7.420	7.450	6.731	8,209,290
2022-04-20	7.950	8.060	7.760	7.810	7.056	7,542,530
2022-04-19	7.800	7.900	7.750	7.830	7.074	5,155,817
2022-04-18	7.700	7.860	7.570	7.800	7.047	6,307,463
2022-04-15	7.920	7.930	7.630	7.730	6.984	9,737,320
2022-04-14	7.940	8.040	7.920	7.960	7.191	6,569,780
2022-04-13	8.120	8.120	7.880	7.890	7.128	7,830,500
2022-04-12	7.980	8.180	7.870	8.160	7.372	8,303,950
2022-04-11	8.240	8.280	7.910	7.980	7.209	9,589,643
2022-04-08	8.330	8.410	8.120	8.180	7.390	9,224,094
2022-04-07	8.770	8.780	8.330	8.330	7.526	12,899,000
2022-04-06	8.580	8.840	8.580	8.790	7.941	9,853,140
2022-04-01	8.750	8.780	8.590	8.660	7.824	10,209,140
2022-03-31	8.760	8.920	8.660	8.830	7.977	13,244,580
2022-03-30	8.740	8.820	8.610	8.760	7.914	10,386,270
2022-03-29	9.130	9.150	8.630	8.650	7.815	17,500,561
2022-03-28	9.030	9.190	8.940	9.070	8.194	13,015,760
2022-03-25	9.600	9.720	9.190	9.190	8.303	23,538,891
2022-03-24	9.800	9.850	9.500	9.570	8.646	19,731,340
2022-03-23	9.880	10.000	9.750	9.930	8.971	20,344,670
2022-03-22	9.900	10.030	9.700	9.900	8.944	25,803,900
2022-03-21	10.330	10.400	9.900	10.070	9.098	36,632,699
2022-03-18	10.410	10.660	10.180	10.440	9.432	30,098,561
2022-03-17	10.490	10.700	10.250	10.520	9.504	43,175,121
2022-03-16	10.110	10.680	10.050	10.480	9.468	43,899,281
2022-03-15	10.040	10.660	9.970	10.010	9.043	40,070,879
2022-03-14	10.150	10.540	10.150	10.170	9.188	29,720,289
2022-03-11	9.920	10.400	9.790	10.330	9.333	35,532,578
2022-03-10	9.820	10.580	9.630	10.180	9.197	49,228,289
2022-03-09	9.460	9.720	9.100	9.670	8.736	21,755,061
2022-03-08	9.500	9.790	9.400	9.530	8.610	18,323,820
2022-03-07	9.620	9.730	9.460	9.570	8.646	15,892,850
2022-03-04	10.030	10.130	9.660	9.780	8.836	30,168,240
2022-03-03	10.310	10.420	9.980	10.250	9.260	28,220,029
2022-03-02	10.060	10.310	10.010	10.200	9.215	22,445,520
2022-03-01	10.180	10.410	10.020	10.210	9.224	25,198,430
2022-02-28	10.220	10.490	9.970	10.420	9.414	41,916,781
2022-02-25	10.030	10.120	9.780	9.830	8.881	27,722,461
2022-02-24	10.500	10.610	9.600	9.930	8.971	52,794,793
2022-02-23	10.740	10.750	10.340	10.550	9.531	45,394,398
2022-02-22	10.220	11.080	10.130	10.890	9.838	64,450,711
2022-02-21	10.460	11.100	10.340	10.530	9.513	70,153,773
2022-02-18	9.840	10.350	9.810	10.240	9.251	48,655,406
2022-02-17	9.690	10.140	9.590	9.700	8.763	28,673,461
2022-02-16	10.180	10.190	9.680	9.780	8.836	24,471,010
2022-02-15	9.750	10.300	9.470	9.950	8.989	29,405,689
2022-02-14	9.710	9.970	9.640	9.810	8.863	20,547,289
2022-02-11	9.680	10.160	9.560	9.960	8.998	37,330,391
2022-02-10	9.710	9.790	9.570	9.700	8.763	20,371,490

← NewerPage 19 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.