Beijing Trust Far Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.670	8.960	8.510	8.820	8.820	35,110,465
2026-07-21	8.410	9.150	8.130	8.990	8.990	51,463,148
2026-07-20	8.380	8.860	8.230	8.780	8.780	49,814,672
2026-07-17	9.580	9.620	8.270	8.460	8.460	70,067,461
2026-07-16	8.880	10.250	8.780	10.060	10.060	83,984,633
2026-07-15	7.550	9.080	7.510	9.080	9.080	51,714,059
2026-07-14	7.460	7.570	7.250	7.570	7.570	7,503,611
2026-07-13	7.770	7.870	7.450	7.470	7.470	9,410,883
2026-07-10	7.660	7.990	7.550	7.830	7.830	10,109,312
2026-07-09	7.680	7.750	7.440	7.700	7.700	8,789,460
2026-07-08	7.570	7.800	7.500	7.710	7.710	9,068,600
2026-07-07	7.700	7.830	7.530	7.570	7.570	6,823,300
2026-07-06	8.070	8.080	7.790	7.800	7.800	7,017,845
2026-07-03	7.980	8.080	7.920	7.970	7.970	7,137,180
2026-07-02	8.140	8.240	7.900	7.920	7.920	10,620,700
2026-07-01	7.970	8.300	7.880	8.140	8.140	11,513,770
2026-06-30	7.760	8.050	7.720	7.950	7.950	10,366,169
2026-06-29	7.860	7.950	7.660	7.850	7.850	9,530,730
2026-06-26	8.320	8.330	7.910	7.920	7.920	11,915,634
2026-06-25	8.680	8.820	8.260	8.330	8.330	13,616,413
2026-06-24	8.810	8.810	8.540	8.690	8.690	8,842,033
2026-06-23	8.850	9.060	8.750	8.840	8.840	12,208,323
2026-06-22	8.690	9.030	8.400	8.990	8.990	18,351,100
2026-06-18	8.570	8.810	8.410	8.680	8.680	9,707,270
2026-06-17	8.620	8.680	8.500	8.600	8.600	8,660,260
2026-06-16	8.570	8.730	8.410	8.730	8.730	10,483,480
2026-06-15	8.460	8.760	8.460	8.620	8.620	10,389,900
2026-06-12	8.390	8.520	8.240	8.390	8.390	9,004,400
2026-06-11	8.440	8.490	8.110	8.240	8.240	8,688,560
2026-06-10	8.700	8.840	8.420	8.550	8.550	8,849,739
2026-06-09	8.680	8.780	8.580	8.770	8.770	6,785,010
2026-06-08	8.700	8.910	8.470	8.610	8.610	10,239,135
2026-06-05	9.000	9.140	8.800	8.930	8.930	9,605,992
2026-06-04	9.100	9.180	8.870	8.940	8.940	9,635,390
2026-06-03	9.220	9.350	9.080	9.150	9.150	7,624,780
2026-06-02	9.450	9.450	9.080	9.260	9.260	9,117,460
2026-06-01	9.280	9.570	9.210	9.400	9.400	9,895,182
2026-05-29	9.780	9.870	9.200	9.240	9.240	12,573,630
2026-05-28	9.760	9.860	9.410	9.780	9.780	12,506,600
2026-05-27	10.120	10.200	9.680	9.700	9.700	15,218,710
2026-05-26	10.670	10.720	10.100	10.290	10.140	17,571,949
2026-05-25	10.980	11.060	10.640	10.800	10.643	14,109,530
2026-05-22	10.880	11.080	10.610	10.960	10.800	15,030,970
2026-05-21	11.480	11.580	10.700	10.740	10.583	25,515,119
2026-05-20	11.520	11.630	11.340	11.400	11.234	17,900,730
2026-05-19	11.070	11.630	11.030	11.630	11.461	26,193,471
2026-05-18	10.860	11.160	10.800	11.120	10.958	12,278,550
2026-05-15	10.980	11.150	10.780	10.850	10.692	14,758,200
2026-05-14	11.600	11.600	10.970	10.970	10.810	19,275,631
2026-05-13	11.150	11.540	11.110	11.510	11.342	18,953,100
2026-05-12	11.240	11.380	11.150	11.200	11.037	14,138,070
2026-05-11	11.330	11.420	11.150	11.330	11.165	16,740,439
2026-05-08	11.260	11.470	11.160	11.290	11.125	16,021,290
2026-05-07	11.140	11.350	11.010	11.320	11.155	19,142,820
2026-05-06	10.730	11.190	10.720	11.050	10.889	22,034,740
2026-04-30	10.820	10.920	10.500	10.570	10.416	15,965,900
2026-04-29	10.580	10.890	10.580	10.840	10.682	13,865,710
2026-04-28	10.910	10.920	10.600	10.670	10.515	14,597,100
2026-04-27	10.850	11.020	10.400	10.950	10.790	22,712,070
2026-04-24	11.290	11.350	10.890	11.120	10.958	21,473,789

← NewerPage 2 of 21 · 1,218 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.