Beijing Trust Far Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.870 | 7.950 | 7.840 | 7.940 | 7.173 | 3,868,810 |
| 2021-11-08 | 7.870 | 7.900 | 7.780 | 7.860 | 7.101 | 2,863,150 |
| 2021-11-05 | 7.860 | 7.940 | 7.810 | 7.850 | 7.092 | 4,601,220 |
| 2021-11-04 | 7.770 | 7.870 | 7.730 | 7.860 | 7.101 | 3,665,988 |
| 2021-11-03 | 7.650 | 7.770 | 7.630 | 7.770 | 7.020 | 3,001,323 |
| 2021-11-02 | 7.800 | 7.880 | 7.610 | 7.650 | 6.911 | 5,317,016 |
| 2021-11-01 | 7.690 | 7.860 | 7.650 | 7.840 | 7.083 | 4,157,985 |
| 2021-10-29 | 7.530 | 7.740 | 7.510 | 7.690 | 6.947 | 4,736,089 |
| 2021-10-28 | 7.550 | 7.630 | 7.450 | 7.470 | 6.749 | 3,334,060 |
| 2021-10-27 | 7.850 | 7.860 | 7.530 | 7.560 | 6.830 | 5,334,330 |
| 2021-10-26 | 7.970 | 7.990 | 7.800 | 7.820 | 7.065 | 3,588,360 |
| 2021-10-25 | 7.910 | 7.990 | 7.750 | 7.970 | 7.200 | 3,300,639 |
| 2021-10-22 | 8.070 | 8.070 | 7.830 | 7.880 | 7.119 | 4,990,579 |
| 2021-10-21 | 8.250 | 8.280 | 7.960 | 8.000 | 7.228 | 8,488,330 |
| 2021-10-20 | 8.310 | 8.440 | 8.270 | 8.290 | 7.490 | 5,946,080 |
| 2021-10-19 | 8.300 | 8.310 | 8.230 | 8.250 | 7.453 | 3,295,284 |
| 2021-10-18 | 8.210 | 8.300 | 8.190 | 8.270 | 7.471 | 2,612,826 |
| 2021-10-15 | 8.260 | 8.390 | 8.210 | 8.250 | 7.453 | 4,636,739 |
| 2021-10-14 | 8.200 | 8.300 | 8.100 | 8.260 | 7.462 | 3,336,138 |
← NewerPage 21 of 21 · 1,219 trading days
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.