Beijing Trust Far Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.290	11.350	10.890	11.120	10.958	21,473,789
2026-04-23	11.310	11.540	11.250	11.440	11.273	22,581,020
2026-04-22	11.140	11.440	11.050	11.410	11.244	22,054,400
2026-04-21	11.450	11.480	11.000	11.180	11.017	21,743,330
2026-04-20	11.500	11.580	11.370	11.480	11.313	20,372,961
2026-04-17	11.710	11.800	11.390	11.510	11.342	25,143,600
2026-04-16	10.720	11.760	10.720	11.680	11.510	48,860,820
2026-04-15	10.980	10.990	10.670	10.720	10.564	22,397,830
2026-04-14	10.520	11.320	10.520	10.920	10.761	42,733,434
2026-04-13	10.290	10.500	10.260	10.400	10.248	14,233,050
2026-04-10	10.670	10.880	10.460	10.470	10.317	26,019,260
2026-04-09	10.890	10.910	10.410	10.530	10.377	24,784,801
2026-04-08	10.510	11.200	10.460	11.010	10.850	38,316,621
2026-04-07	10.250	10.320	10.010	10.110	9.963	16,097,200
2026-04-03	10.610	10.660	10.080	10.250	10.101	22,870,721
2026-04-02	11.480	11.500	10.510	10.560	10.406	35,818,992
2026-04-01	11.450	12.100	11.450	11.560	11.392	31,163,490
2026-03-31	11.600	11.780	11.200	11.210	11.047	37,266,633
2026-03-30	11.770	12.170	10.730	12.090	11.914	49,730,520
2026-03-27	12.000	12.570	11.970	12.030	11.855	34,405,121
2026-03-26	12.500	12.620	12.150	12.200	12.022	40,520,992
2026-03-25	12.400	12.850	12.320	12.850	12.663	56,077,520
2026-03-24	12.100	12.720	11.800	12.710	12.525	71,333,672
2026-03-23	11.560	12.090	11.480	11.980	11.805	42,480,152
2026-03-20	12.260	12.290	11.870	11.890	11.717	40,288,141
2026-03-19	11.830	12.360	11.760	12.260	12.081	61,842,809
2026-03-18	11.240	12.090	11.210	11.980	11.805	51,995,879
2026-03-17	11.500	11.500	11.120	11.140	10.978	8,219,250
2026-03-16	11.180	11.500	11.180	11.480	11.313	11,094,090
2026-03-13	11.600	11.600	11.150	11.190	11.027	13,998,000
2026-03-12	11.550	11.860	11.540	11.680	11.510	15,659,180
2026-03-11	11.550	11.760	11.500	11.630	11.461	13,366,510
2026-03-10	11.340	11.770	11.330	11.610	11.441	17,734,400
2026-03-09	10.850	11.430	10.750	11.330	11.165	13,732,860
2026-03-06	10.700	11.040	10.700	11.020	10.859	7,768,489
2026-03-05	10.760	10.920	10.680	10.800	10.643	10,950,740
2026-03-04	10.510	10.650	10.380	10.460	10.308	11,729,970
2026-03-03	11.190	11.290	10.600	10.610	10.455	17,327,480
2026-03-02	11.550	11.590	11.140	11.190	11.027	19,332,920
2026-02-27	11.440	11.780	11.400	11.740	11.569	16,724,039
2026-02-26	11.570	11.630	11.400	11.430	11.263	10,210,930
2026-02-25	11.400	11.610	11.390	11.580	11.411	10,164,400
2026-02-24	11.580	11.650	11.300	11.400	11.234	11,788,000
2026-02-13	11.620	11.820	11.530	11.530	11.362	13,294,730
2026-02-12	11.540	11.730	11.540	11.690	11.520	14,025,510
2026-02-11	11.480	11.650	11.480	11.560	11.392	10,974,170
2026-02-10	11.370	11.620	11.370	11.540	11.372	14,355,970
2026-02-09	11.250	11.400	11.200	11.400	11.234	13,444,050
2026-02-06	10.970	11.240	10.770	11.070	10.909	12,478,680
2026-02-05	11.030	11.120	10.980	11.040	10.879	11,339,510
2026-02-04	11.400	11.420	11.030	11.170	11.007	19,598,000
2026-02-03	11.350	11.530	11.320	11.520	11.352	17,114,529
2026-02-02	11.210	11.540	11.110	11.230	11.066	16,630,920
2026-01-30	11.240	11.450	11.110	11.220	11.056	15,901,800
2026-01-29	11.250	11.600	11.040	11.340	11.175	25,274,289
2026-01-28	11.420	11.930	11.380	11.390	11.224	33,617,969
2026-01-27	11.070	11.170	10.830	11.040	10.879	8,586,460
2026-01-26	11.210	11.280	10.920	11.150	10.988	10,828,880
2026-01-23	11.150	11.240	11.110	11.240	11.076	8,550,941
2026-01-22	11.050	11.190	11.000	11.140	10.978	7,969,090

← NewerPage 3 of 21 · 1,213 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.