Beijing Trust Far Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.970	12.130	11.910	12.130	11.953	12,067,110
2025-07-24	11.830	12.040	11.790	12.020	11.845	11,065,690
2025-07-23	11.920	11.990	11.780	11.810	11.638	11,642,180
2025-07-22	12.080	12.120	11.890	11.930	11.756	12,224,130
2025-07-21	12.150	12.230	12.030	12.080	11.904	11,494,000
2025-07-18	12.300	12.360	12.140	12.150	11.973	12,181,200
2025-07-17	12.180	12.350	12.120	12.300	12.121	13,829,670
2025-07-16	12.280	12.380	12.150	12.210	12.032	13,956,400
2025-07-15	12.250	12.360	12.040	12.340	12.160	15,986,030
2025-07-14	12.410	12.560	12.150	12.280	12.101	17,692,619
2025-07-11	12.200	12.670	12.060	12.500	12.318	30,733,990
2025-07-10	12.080	12.300	11.980	12.200	12.022	17,317,561
2025-07-09	12.170	12.240	12.080	12.120	11.943	14,698,070
2025-07-08	11.810	12.310	11.720	12.210	12.032	23,385,689
2025-07-07	11.700	11.900	11.650	11.790	11.618	12,058,060
2025-07-04	11.720	11.960	11.590	11.690	11.520	18,911,189
2025-07-03	11.710	11.810	11.560	11.710	11.539	14,460,900
2025-07-02	12.100	12.100	11.700	11.810	11.638	15,219,900
2025-07-01	12.300	12.310	11.970	12.140	11.963	17,373,750
2025-06-30	12.300	12.420	12.240	12.310	12.131	17,311,311
2025-06-27	12.370	12.560	12.260	12.280	12.101	20,970,391
2025-06-26	12.490	12.560	12.250	12.410	12.229	31,282,061
2025-06-25	11.910	12.570	11.830	12.520	12.338	40,728,559
2025-06-24	11.580	11.960	11.570	11.940	11.766	18,353,439
2025-06-23	11.060	11.700	11.050	11.640	11.470	15,627,010
2025-06-20	11.330	11.400	10.990	11.200	11.037	12,477,520
2025-06-19	11.820	11.900	11.320	11.330	11.165	15,004,680
2025-06-18	11.770	11.880	11.710	11.780	11.608	14,609,560
2025-06-17	11.800	12.150	11.740	11.840	11.667	24,075,971
2025-06-16	11.310	11.750	11.300	11.740	11.569	16,149,250
2025-06-13	11.700	11.740	11.370	11.390	11.224	12,834,680
2025-06-12	11.540	11.800	11.450	11.740	11.569	15,779,710
2025-06-11	11.360	11.770	11.270	11.640	11.470	18,395,850
2025-06-10	11.570	11.600	11.220	11.360	11.194	12,001,490
2025-06-09	11.470	11.640	11.430	11.590	11.421	10,695,290
2025-06-06	11.450	11.560	11.360	11.450	11.283	10,442,810
2025-06-05	11.200	11.510	11.190	11.460	11.293	14,729,390
2025-06-04	11.240	11.320	11.120	11.240	11.076	9,257,000
2025-06-03	11.380	11.530	11.200	11.220	11.056	11,493,660
2025-05-30	11.440	11.560	11.190	11.260	11.096	10,687,900
2025-05-29	10.900	11.520	10.900	11.510	11.342	16,303,860
2025-05-28	11.060	11.150	10.880	10.950	10.790	6,545,180
2025-05-27	11.060	11.110	10.940	11.020	10.859	7,029,692
2025-05-26	10.970	11.190	10.950	11.160	10.899	8,514,458
2025-05-23	11.280	11.400	10.950	10.950	10.694	12,756,160
2025-05-22	11.400	11.530	11.280	11.320	11.055	8,924,464
2025-05-21	11.560	11.610	11.370	11.430	11.163	11,747,140
2025-05-20	11.970	12.010	11.540	11.610	11.338	18,787,400
2025-05-19	11.350	11.720	11.290	11.670	11.397	16,192,680
2025-05-16	11.220	11.500	11.130	11.400	11.133	11,117,500
2025-05-15	11.630	11.660	11.250	11.260	10.996	12,309,290
2025-05-14	11.330	11.850	11.280	11.640	11.368	18,106,301
2025-05-13	11.700	11.770	11.340	11.360	11.094	10,396,290
2025-05-12	11.460	11.560	11.380	11.540	11.270	10,925,330
2025-05-09	11.580	11.590	11.270	11.320	11.055	13,571,570
2025-05-08	11.490	11.600	11.430	11.580	11.309	14,802,670
2025-05-07	11.820	11.900	11.350	11.480	11.211	20,249,600
2025-05-06	11.250	11.620	11.170	11.570	11.299	17,685,561
2025-04-30	10.970	11.210	10.930	11.120	10.860	15,471,750
2025-04-29	10.610	11.070	10.500	10.990	10.733	17,662,211

← NewerPage 6 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.