Beijing Trust Far Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.610	10.840	10.610	10.660	10.411	17,325,600
2025-04-25	10.370	10.950	10.310	10.700	10.450	27,614,939
2025-04-24	10.560	10.630	10.260	10.290	10.049	24,219,730
2025-04-23	10.180	10.340	10.070	10.200	9.961	13,283,510
2025-04-22	10.110	10.250	10.040	10.080	9.844	12,176,570
2025-04-21	9.890	10.110	9.740	10.110	9.873	10,784,890
2025-04-18	9.730	9.940	9.680	9.880	9.649	9,479,950
2025-04-17	9.710	9.990	9.710	9.800	9.571	8,809,430
2025-04-16	9.990	10.050	9.600	9.840	9.610	11,016,000
2025-04-15	10.160	10.220	9.960	10.050	9.815	9,796,890
2025-04-14	10.220	10.360	10.110	10.160	9.922	12,283,830
2025-04-11	9.960	10.130	9.860	9.980	9.746	12,525,460
2025-04-10	9.850	10.320	9.850	9.970	9.737	20,259,250
2025-04-09	9.070	9.720	8.370	9.630	9.405	22,820,539
2025-04-08	9.170	9.620	8.910	9.310	9.092	20,177,061
2025-04-07	10.480	10.650	8.940	8.950	8.741	23,534,770
2025-04-03	11.090	11.370	11.030	11.170	10.909	7,286,130
2025-04-02	11.150	11.400	11.120	11.210	10.948	7,003,909
2025-04-01	11.400	11.480	11.210	11.230	10.967	10,296,040
2025-03-31	11.190	11.430	10.910	11.350	11.084	13,346,400
2025-03-28	11.480	11.580	11.270	11.280	11.016	9,862,533
2025-03-27	11.560	11.690	11.310	11.480	11.211	9,964,561
2025-03-26	11.490	11.670	11.450	11.580	11.309	9,813,334
2025-03-25	11.730	11.740	11.360	11.450	11.182	12,503,050
2025-03-24	12.190	12.270	11.340	11.700	11.426	22,728,539
2025-03-21	12.670	12.750	12.200	12.220	11.934	23,063,410
2025-03-20	12.930	13.070	12.750	12.750	12.452	14,259,890
2025-03-19	13.050	13.080	12.810	12.920	12.618	16,213,960
2025-03-18	13.300	13.460	13.050	13.120	12.813	17,468,340
2025-03-17	13.200	13.480	13.030	13.220	12.911	20,399,010
2025-03-14	12.730	13.460	12.610	13.250	12.940	29,859,240
2025-03-13	13.410	13.510	12.620	12.720	12.422	30,181,520
2025-03-12	13.780	13.850	13.500	13.510	13.194	26,299,340
2025-03-11	13.110	13.530	13.080	13.520	13.204	20,663,820
2025-03-10	13.490	13.490	13.120	13.320	13.008	26,575,961
2025-03-07	13.950	14.250	13.380	13.590	13.272	44,109,059
2025-03-06	14.020	14.530	13.950	14.120	13.790	51,241,320
2025-03-05	13.550	14.160	13.330	14.160	13.829	42,134,113
2025-03-04	13.200	13.670	13.160	13.600	13.282	32,183,029
2025-03-03	14.160	14.280	13.080	13.380	13.067	50,572,031
2025-02-28	14.980	15.240	13.730	13.940	13.614	65,071,113
2025-02-27	14.490	15.280	14.180	15.180	14.825	89,347,234
2025-02-26	13.900	14.600	13.650	14.600	14.258	67,865,406
2025-02-25	13.600	14.300	13.500	14.040	13.711	63,574,609
2025-02-24	13.500	14.020	13.140	14.010	13.682	67,505,125
2025-02-21	12.800	13.950	12.710	13.570	13.252	66,949,047
2025-02-20	12.360	12.790	12.360	12.700	12.403	29,470,160
2025-02-19	12.270	12.520	12.160	12.460	12.168	23,721,730
2025-02-18	13.030	13.150	12.200	12.270	11.983	37,471,340
2025-02-17	12.900	13.430	12.670	13.090	12.784	51,595,711
2025-02-14	12.290	12.770	12.150	12.740	12.442	38,650,762
2025-02-13	12.650	12.650	12.260	12.380	12.090	30,350,711
2025-02-12	12.490	12.750	12.450	12.660	12.364	31,066,721
2025-02-11	12.740	12.740	12.400	12.510	12.217	32,049,141
2025-02-10	12.290	12.840	12.210	12.790	12.491	44,379,551
2025-02-07	12.010	12.550	11.940	12.280	11.993	46,212,406
2025-02-06	11.320	12.030	11.190	12.000	11.719	38,704,594
2025-02-05	11.270	11.510	11.170	11.300	11.036	25,157,830
2025-01-27	11.730	11.840	11.030	11.050	10.791	24,478,641
2025-01-24	11.160	11.620	11.080	11.620	11.348	30,776,391

← NewerPage 7 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.