Beijing Trust Far Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.450	11.910	11.040	11.100	10.840	35,450,000
2025-01-22	10.910	11.150	10.700	11.040	10.782	33,545,469
2025-01-21	11.820	11.880	11.400	11.660	11.387	20,493,910
2025-01-20	11.850	11.910	11.570	11.630	11.358	22,198,061
2025-01-17	11.790	11.990	11.640	11.670	11.397	23,669,461
2025-01-16	12.070	12.280	11.660	11.880	11.602	33,560,551
2025-01-15	11.870	12.120	11.770	11.830	11.553	31,468,061
2025-01-14	10.890	12.130	10.730	11.980	11.700	48,730,488
2025-01-13	10.510	10.830	10.210	10.690	10.440	21,552,340
2025-01-10	11.470	11.560	10.700	10.700	10.450	32,253,279
2025-01-09	11.190	11.670	11.120	11.480	11.211	33,864,848
2025-01-08	11.200	11.470	10.760	11.290	11.026	32,980,398
2025-01-07	10.940	11.320	10.840	11.310	11.045	28,946,689
2025-01-06	11.030	11.160	10.700	10.810	10.557	24,770,869
2025-01-03	12.050	12.100	11.030	11.080	10.821	37,196,840
2025-01-02	12.370	12.660	11.710	11.990	11.709	38,245,648
2024-12-31	13.850	13.990	12.440	12.460	12.168	51,377,887
2024-12-30	14.040	14.120	13.420	13.850	13.526	40,438,129
2024-12-27	13.860	14.690	13.860	14.260	13.926	47,901,059
2024-12-26	13.980	14.330	13.700	14.100	13.770	45,107,727
2024-12-25	15.120	15.180	13.660	13.730	13.409	67,053,875
2024-12-24	15.950	16.130	14.730	15.390	15.030	72,583,133
2024-12-23	15.910	17.350	15.540	16.200	15.821	97,649,516
2024-12-20	14.740	16.250	14.550	16.140	15.762	95,733,766
2024-12-19	15.060	17.440	14.910	15.120	14.766	111,353,797
2024-12-18	15.100	15.720	14.750	15.530	15.167	97,580,844
2024-12-17	14.250	14.830	14.050	14.690	14.346	53,414,641
2024-12-16	14.030	14.650	13.900	14.390	14.053	41,681,754
2024-12-13	14.630	14.720	14.010	14.170	13.838	50,775,551
2024-12-12	14.030	14.930	13.900	14.910	14.561	66,057,391
2024-12-11	14.110	14.440	13.850	14.040	13.711	48,451,566
2024-12-10	15.370	15.380	14.310	14.380	14.043	60,716,328
2024-12-09	14.680	14.800	14.210	14.480	14.141	44,392,449
2024-12-06	14.270	15.160	14.010	14.890	14.542	72,710,891
2024-12-05	14.520	14.960	14.250	14.320	13.985	64,967,059
2024-12-04	14.400	15.490	14.400	14.530	14.190	84,584,070
2024-12-03	15.000	15.550	14.350	14.750	14.405	101,900,305
2024-12-02	13.780	16.440	13.550	15.280	14.922	143,749,906
2024-11-29	12.640	14.500	12.520	13.700	13.379	78,533,055
2024-11-28	12.830	13.500	12.630	12.680	12.383	52,672,102
2024-11-27	11.920	12.870	11.530	12.760	12.461	50,356,008
2024-11-26	12.760	12.960	11.990	12.020	11.739	39,008,781
2024-11-25	13.280	13.350	12.070	12.790	12.491	54,202,832
2024-11-22	13.600	14.680	13.010	13.200	12.891	95,982,977
2024-11-21	13.600	13.990	13.000	13.820	13.497	96,789,750
2024-11-20	11.680	14.200	11.660	13.390	13.077	107,811,203
2024-11-19	11.350	11.870	11.020	11.830	11.553	42,865,160
2024-11-18	13.310	13.310	11.230	11.390	11.123	68,289,297
2024-11-15	13.010	14.250	13.000	13.650	13.331	86,312,688
2024-11-14	13.180	14.070	12.850	13.310	12.999	64,200,230
2024-11-13	13.340	13.540	12.850	13.430	13.116	52,466,078
2024-11-12	13.110	13.860	13.010	13.660	13.340	78,048,438
2024-11-11	12.500	13.260	12.500	13.080	12.774	49,006,480
2024-11-08	13.170	13.240	12.470	12.580	12.286	50,434,754
2024-11-07	11.900	12.830	11.860	12.830	12.530	49,605,711
2024-11-06	12.200	12.620	11.990	12.120	11.836	39,868,434
2024-11-05	11.410	12.260	11.330	12.200	11.914	37,467,090
2024-11-04	11.080	11.580	10.960	11.490	11.221	27,775,320
2024-11-01	12.860	13.440	11.330	11.380	11.114	60,061,898
2024-10-31	12.480	13.240	12.300	13.110	12.803	70,716,547

← NewerPage 8 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.