Beijing Trust Far Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	10.900	11.090	10.860	11.020	10.859	7,940,539
2026-01-20	11.140	11.230	10.910	10.970	10.810	11,192,130
2026-01-19	11.200	11.290	11.090	11.130	10.968	11,593,940
2026-01-16	11.530	11.600	11.180	11.290	11.125	14,316,770
2026-01-15	11.600	11.760	11.410	11.520	11.352	17,618,080
2026-01-14	11.270	11.950	11.250	11.650	11.480	33,208,680
2026-01-13	11.640	11.670	11.250	11.260	11.096	22,944,789
2026-01-12	11.090	11.780	11.060	11.720	11.549	34,950,578
2026-01-09	10.720	10.980	10.700	10.980	10.820	12,812,780
2026-01-08	10.540	10.760	10.500	10.740	10.583	11,164,580
2026-01-07	10.720	10.790	10.540	10.580	10.426	9,372,596
2026-01-06	10.590	10.720	10.540	10.700	10.544	11,181,760
2026-01-05	10.570	10.640	10.410	10.600	10.446	10,351,450
2025-12-31	10.230	10.660	10.190	10.530	10.377	12,000,940
2025-12-30	10.250	10.360	10.220	10.250	10.101	5,287,700
2025-12-29	10.150	10.350	10.140	10.250	10.101	5,083,287
2025-12-26	10.280	10.340	10.170	10.190	10.042	5,057,829
2025-12-25	10.210	10.340	10.210	10.290	10.140	5,791,300
2025-12-24	10.060	10.260	10.060	10.250	10.101	4,071,170
2025-12-23	10.290	10.310	10.070	10.080	9.933	4,603,160
2025-12-22	10.300	10.380	10.260	10.290	10.140	3,914,900
2025-12-19	10.160	10.350	10.160	10.290	10.140	4,943,500
2025-12-18	10.040	10.240	10.030	10.170	10.022	4,957,277
2025-12-17	10.020	10.190	9.830	10.160	10.012	7,546,933
2025-12-16	10.080	10.200	9.920	10.080	9.933	7,538,240
2025-12-15	10.170	10.200	9.950	10.110	9.963	5,449,900
2025-12-12	10.200	10.300	10.110	10.150	10.002	6,379,060
2025-12-11	10.470	10.490	10.160	10.180	10.032	7,426,750
2025-12-10	10.550	10.640	10.380	10.450	10.298	5,844,880
2025-12-09	10.690	10.750	10.550	10.560	10.406	5,142,264
2025-12-08	10.700	10.790	10.650	10.720	10.564	7,102,334
2025-12-05	10.500	10.680	10.370	10.650	10.495	7,347,110
2025-12-04	10.610	10.650	10.480	10.510	10.357	5,539,889
2025-12-03	10.880	10.920	10.570	10.600	10.446	8,698,275
2025-12-02	10.910	10.920	10.770	10.880	10.721	6,104,600
2025-12-01	10.820	10.960	10.750	10.940	10.781	6,459,068
2025-11-28	10.760	10.860	10.680	10.810	10.652	5,365,792
2025-11-27	10.770	10.950	10.740	10.790	10.633	6,142,100
2025-11-26	11.000	11.120	10.790	10.830	10.672	10,049,150
2025-11-25	10.950	11.140	10.940	11.020	10.859	10,646,900
2025-11-24	10.600	10.970	10.430	10.920	10.761	11,178,700
2025-11-21	10.820	11.000	10.470	10.550	10.396	11,988,960
2025-11-20	10.930	11.090	10.750	10.940	10.781	10,554,520
2025-11-19	11.100	11.130	10.810	10.870	10.712	11,895,600
2025-11-18	10.840	11.340	10.820	11.150	10.988	18,297,770
2025-11-17	10.690	10.930	10.680	10.870	10.712	7,377,490
2025-11-14	10.770	10.850	10.700	10.710	10.554	5,958,050
2025-11-13	10.730	10.830	10.680	10.790	10.633	5,983,474
2025-11-12	10.830	10.850	10.650	10.720	10.564	8,575,195
2025-11-11	11.030	11.030	10.830	10.850	10.692	6,886,741
2025-11-10	11.030	11.080	10.880	10.960	10.800	8,909,110
2025-11-07	11.110	11.140	11.040	11.050	10.889	7,636,075
2025-11-06	11.160	11.220	11.050	11.190	11.027	7,628,253
2025-11-05	11.140	11.250	11.090	11.210	11.047	6,228,034
2025-11-04	11.300	11.310	11.150	11.250	11.086	7,161,933
2025-11-03	11.260	11.380	11.210	11.370	11.204	8,957,070
2025-10-31	10.940	11.290	10.930	11.210	11.047	9,400,080
2025-10-30	11.110	11.140	10.920	10.950	10.790	9,679,410
2025-10-29	11.210	11.210	11.080	11.190	11.027	7,038,199
2025-10-28	11.210	11.290	11.110	11.190	11.027	6,281,800

← NewerPage 4 of 21 · 1,219 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.