Beijing Trust Far Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.410	9.910	9.330	9.790	8.845	33,515,172
2022-02-08	8.810	9.450	8.600	9.440	8.528	30,294,410
2022-02-07	9.120	9.160	8.710	8.860	8.004	16,537,150
2022-01-28	8.550	9.130	8.550	8.880	8.023	26,491,141
2022-01-27	9.310	9.400	8.510	8.520	7.697	28,769,990
2022-01-26	9.600	9.690	9.020	9.430	8.519	27,312,820
2022-01-25	9.760	9.990	9.420	9.460	8.547	31,915,199
2022-01-24	9.700	10.180	9.630	9.930	8.971	33,412,230
2022-01-21	9.600	10.050	9.510	9.830	8.881	36,401,594
2022-01-20	10.040	10.100	9.620	9.740	8.799	45,772,770
2022-01-19	9.530	10.750	9.470	10.360	9.360	57,647,246
2022-01-18	9.560	9.850	9.450	9.490	8.574	30,649,939
2022-01-17	9.100	9.730	9.020	9.620	8.691	35,738,000
2022-01-14	8.970	9.180	8.910	8.970	8.104	9,969,205
2022-01-13	9.100	9.220	8.980	9.010	8.140	14,670,010
2022-01-12	8.920	9.130	8.840	8.940	8.077	8,069,343
2022-01-11	8.970	9.140	8.810	8.850	7.995	9,333,412
2022-01-10	8.790	9.010	8.650	8.940	8.077	9,935,800
2022-01-07	9.010	9.150	8.780	8.790	7.941	12,279,440
2022-01-06	9.110	9.110	8.890	9.010	8.140	9,237,470
2022-01-05	9.180	9.250	8.930	9.130	8.248	16,768,939
2022-01-04	8.950	9.230	8.930	9.140	8.257	16,236,830
2021-12-31	8.920	9.080	8.850	8.960	8.095	12,602,110
2021-12-30	8.730	9.080	8.670	8.890	8.032	14,213,040
2021-12-29	8.870	8.870	8.580	8.730	7.887	9,843,965
2021-12-28	8.360	9.060	8.360	8.740	7.896	25,148,830
2021-12-27	8.250	8.390	8.240	8.370	7.562	4,864,913
2021-12-24	8.680	8.780	8.300	8.300	7.499	11,600,130
2021-12-23	8.780	8.780	8.600	8.640	7.806	7,992,229
2021-12-22	8.790	8.880	8.730	8.770	7.923	7,008,928
2021-12-21	8.590	8.870	8.580	8.840	7.986	11,664,740
2021-12-20	8.750	8.760	8.490	8.550	7.724	8,042,200
2021-12-17	8.820	8.860	8.660	8.700	7.860	11,032,420
2021-12-16	8.680	8.950	8.570	8.860	8.004	16,256,020
2021-12-15	8.620	8.710	8.550	8.570	7.742	10,255,130
2021-12-14	8.420	8.630	8.360	8.600	7.770	9,841,701
2021-12-13	8.350	8.490	8.290	8.460	7.643	6,771,744
2021-12-10	8.390	8.450	8.310	8.350	7.544	5,590,360
2021-12-09	8.420	8.480	8.380	8.430	7.616	6,457,414
2021-12-08	8.420	8.500	8.330	8.430	7.616	6,162,028
2021-12-07	8.460	8.500	8.180	8.420	7.607	7,687,313
2021-12-06	8.550	8.680	8.330	8.380	7.571	8,127,328
2021-12-03	8.550	8.680	8.540	8.600	7.770	6,653,845
2021-12-02	8.700	8.740	8.530	8.540	7.715	10,296,340
2021-12-01	8.540	8.780	8.500	8.760	7.914	15,045,650
2021-11-30	8.320	8.650	8.310	8.540	7.715	15,363,410
2021-11-29	8.200	8.310	8.160	8.260	7.462	6,259,280
2021-11-26	8.280	8.490	8.120	8.330	7.526	11,687,570
2021-11-25	8.310	8.370	8.200	8.280	7.480	6,549,700
2021-11-24	8.280	8.310	8.110	8.230	7.435	6,559,177
2021-11-23	8.310	8.330	8.220	8.260	7.462	4,776,066
2021-11-22	8.320	8.360	8.210	8.320	7.517	4,737,540
2021-11-19	8.280	8.360	8.220	8.330	7.526	4,776,372
2021-11-18	8.300	8.430	8.200	8.230	7.435	6,775,241
2021-11-17	8.140	8.360	8.140	8.350	7.544	6,503,370
2021-11-16	8.250	8.300	8.160	8.180	7.390	5,817,180
2021-11-15	8.170	8.290	8.140	8.270	7.471	5,881,655
2021-11-12	8.100	8.190	8.000	8.170	7.381	6,559,382
2021-11-11	8.030	8.110	8.000	8.080	7.300	5,586,290
2021-11-10	7.900	8.080	7.870	8.070	7.291	6,477,134

← NewerPage 20 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.