Beijing Trust Far Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.250	11.330	11.110	11.210	11.047	7,258,917
2025-10-24	11.210	11.260	11.130	11.190	11.027	8,127,934
2025-10-23	10.980	11.200	10.880	11.180	11.017	8,128,197
2025-10-22	10.990	11.110	10.960	11.030	10.869	4,866,733
2025-10-21	10.890	11.080	10.830	11.050	10.889	6,752,500
2025-10-20	10.800	10.970	10.800	10.880	10.721	6,432,135
2025-10-17	10.990	11.050	10.670	10.690	10.534	9,111,833
2025-10-16	11.130	11.130	10.940	10.990	10.830	6,664,189
2025-10-15	10.960	11.150	10.880	11.140	10.978	7,838,028
2025-10-14	11.240	11.330	10.920	10.980	10.820	10,971,880
2025-10-13	10.860	11.260	10.690	11.220	11.056	12,410,350
2025-10-10	11.460	11.490	11.260	11.270	11.106	12,821,550
2025-10-09	11.530	11.650	11.440	11.520	11.352	11,322,300
2025-09-30	11.620	11.770	11.530	11.550	11.382	8,989,499
2025-09-29	11.510	11.670	11.310	11.590	11.421	10,838,520
2025-09-26	11.800	11.880	11.510	11.520	11.352	12,012,680
2025-09-25	11.900	12.090	11.810	11.850	11.677	12,186,490
2025-09-24	11.470	11.900	11.420	11.900	11.727	13,757,380
2025-09-23	11.880	11.920	11.280	11.530	11.362	17,668,010
2025-09-22	11.800	11.960	11.800	11.940	11.766	8,967,332
2025-09-19	12.070	12.120	11.770	11.840	11.667	14,085,810
2025-09-18	12.210	12.440	11.890	12.070	11.894	20,550,750
2025-09-17	12.210	12.390	12.150	12.270	12.091	12,824,280
2025-09-16	12.060	12.340	11.960	12.310	12.131	13,783,170
2025-09-15	12.220	12.230	11.950	12.060	11.884	12,760,950
2025-09-12	12.310	12.450	12.150	12.220	12.042	17,562,580
2025-09-11	11.910	12.300	11.730	12.280	12.101	24,560,990
2025-09-10	11.670	11.800	11.640	11.670	11.500	8,986,997
2025-09-09	12.030	12.040	11.610	11.670	11.500	13,645,720
2025-09-08	11.980	12.060	11.860	12.020	11.845	13,922,290
2025-09-05	11.870	12.020	11.650	12.020	11.845	13,944,080
2025-09-04	12.010	12.110	11.550	11.820	11.648	17,274,961
2025-09-03	12.410	12.460	11.940	11.990	11.815	17,702,020
2025-09-02	13.050	13.090	12.290	12.410	12.229	27,421,561
2025-09-01	13.160	13.350	12.980	13.040	12.850	21,150,061
2025-08-29	13.320	13.380	13.010	13.060	12.870	23,862,711
2025-08-28	13.480	13.550	12.920	13.430	13.234	32,717,850
2025-08-27	13.650	14.000	13.350	13.380	13.185	44,091,930
2025-08-26	13.700	13.940	13.460	13.630	13.431	41,483,461
2025-08-25	13.450	13.500	13.200	13.360	13.165	27,797,859
2025-08-22	13.150	13.450	13.130	13.430	13.234	26,061,000
2025-08-21	13.370	13.500	13.130	13.230	13.037	29,597,600
2025-08-20	13.130	13.200	12.880	13.200	13.008	25,094,301
2025-08-19	13.220	13.500	13.130	13.190	12.998	31,877,551
2025-08-18	12.950	13.230	12.850	13.220	13.027	30,631,471
2025-08-15	12.470	12.950	12.470	12.940	12.751	28,064,119
2025-08-14	12.760	12.950	12.530	12.540	12.357	23,280,619
2025-08-13	12.730	12.930	12.600	12.820	12.633	23,292,000
2025-08-12	12.850	12.950	12.680	12.780	12.594	20,923,230
2025-08-11	12.460	13.400	12.460	12.820	12.633	38,695,512
2025-08-08	12.530	12.670	12.260	12.310	12.131	16,758,699
2025-08-07	12.620	12.730	12.500	12.630	12.446	16,082,110
2025-08-06	12.520	12.690	12.450	12.690	12.505	18,571,670
2025-08-05	12.500	12.580	12.400	12.540	12.357	14,725,150
2025-08-04	12.240	12.530	12.150	12.530	12.347	17,387,619
2025-08-01	12.250	12.380	12.090	12.360	12.180	21,142,510
2025-07-31	12.280	12.510	12.140	12.220	12.042	18,586,051
2025-07-30	12.650	12.700	12.160	12.320	12.140	25,984,900
2025-07-29	12.950	12.990	12.450	12.680	12.495	41,302,102
2025-07-28	12.260	13.380	12.260	12.900	12.712	68,427,664

← NewerPage 5 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.