Beijing Trust Far Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12.200 | 12.670 | 11.920 | 12.600 | 12.305 | 45,534,352 |
| 2024-10-29 | 11.910 | 12.790 | 11.700 | 12.460 | 12.168 | 60,622,930 |
| 2024-10-28 | 11.540 | 11.890 | 11.400 | 11.890 | 11.612 | 29,240,410 |
| 2024-10-25 | 11.530 | 11.770 | 11.460 | 11.600 | 11.329 | 22,010,400 |
| 2024-10-24 | 11.400 | 11.630 | 11.330 | 11.540 | 11.270 | 19,932,779 |
| 2024-10-23 | 11.860 | 12.080 | 11.380 | 11.500 | 11.231 | 33,963,793 |
| 2024-10-22 | 12.490 | 12.560 | 11.680 | 11.890 | 11.612 | 49,624,566 |
| 2024-10-21 | 12.390 | 12.880 | 12.180 | 12.740 | 12.442 | 63,961,859 |
| 2024-10-18 | 11.750 | 12.960 | 11.600 | 12.420 | 12.129 | 60,367,711 |
| 2024-10-17 | 12.900 | 13.050 | 11.980 | 12.010 | 11.729 | 68,165,281 |
| 2024-10-16 | 10.990 | 12.430 | 10.930 | 12.370 | 12.081 | 66,961,352 |
| 2024-10-15 | 11.560 | 12.240 | 11.350 | 11.390 | 11.123 | 51,262,488 |
| 2024-10-14 | 11.100 | 11.930 | 10.530 | 11.930 | 11.651 | 52,546,898 |
| 2024-10-11 | 10.920 | 11.890 | 10.920 | 11.160 | 10.899 | 47,203,633 |
| 2024-10-10 | 13.000 | 13.230 | 11.180 | 11.240 | 10.977 | 62,006,820 |
| 2024-10-09 | 12.840 | 14.580 | 12.040 | 12.630 | 12.334 | 89,658,117 |
| 2024-10-08 | 14.170 | 14.180 | 12.560 | 14.180 | 13.848 | 113,931,602 |
| 2024-09-30 | 10.660 | 11.820 | 10.450 | 11.820 | 11.543 | 99,453,398 |
| 2024-09-27 | 8.970 | 9.850 | 8.730 | 9.850 | 9.619 | 55,966,848 |
| 2024-09-26 | 8.280 | 8.880 | 8.270 | 8.870 | 8.662 | 38,277,320 |
| 2024-09-25 | 8.460 | 8.930 | 8.360 | 8.390 | 8.194 | 42,750,078 |
| 2024-09-24 | 8.100 | 8.570 | 7.940 | 8.480 | 8.282 | 34,671,281 |
| 2024-09-23 | 8.070 | 8.200 | 7.850 | 8.190 | 7.998 | 23,768,770 |
| 2024-09-20 | 7.910 | 8.180 | 7.880 | 8.020 | 7.832 | 25,995,410 |
| 2024-09-19 | 7.850 | 8.000 | 7.610 | 7.930 | 7.744 | 24,390,221 |
| 2024-09-18 | 7.630 | 8.110 | 7.540 | 7.970 | 7.783 | 26,729,881 |
| 2024-09-13 | 7.990 | 8.280 | 7.770 | 7.770 | 7.588 | 39,109,559 |
| 2024-09-12 | 7.550 | 7.890 | 7.530 | 7.810 | 7.627 | 24,330,160 |
| 2024-09-11 | 7.620 | 7.650 | 7.510 | 7.520 | 7.344 | 9,278,228 |
| 2024-09-10 | 7.520 | 7.750 | 7.350 | 7.690 | 7.510 | 15,243,210 |
| 2024-09-09 | 7.440 | 7.680 | 7.350 | 7.520 | 7.344 | 10,084,200 |
| 2024-09-06 | 7.670 | 7.710 | 7.440 | 7.520 | 7.344 | 16,708,301 |
| 2024-09-05 | 7.690 | 7.840 | 7.620 | 7.730 | 7.549 | 19,151,311 |
| 2024-09-04 | 7.520 | 7.830 | 7.420 | 7.760 | 7.578 | 30,463,609 |
| 2024-09-03 | 7.220 | 7.840 | 7.220 | 7.660 | 7.481 | 23,166,150 |
| 2024-09-02 | 7.380 | 7.460 | 7.240 | 7.280 | 7.110 | 8,978,830 |
| 2024-08-30 | 7.120 | 7.500 | 7.120 | 7.430 | 7.256 | 14,386,800 |
| 2024-08-29 | 7.050 | 7.230 | 6.980 | 7.220 | 7.051 | 7,179,210 |
| 2024-08-28 | 7.020 | 7.160 | 6.900 | 7.060 | 6.895 | 7,232,600 |
| 2024-08-27 | 7.210 | 7.360 | 7.020 | 7.080 | 6.914 | 9,955,418 |
| 2024-08-26 | 7.260 | 7.320 | 7.150 | 7.270 | 7.100 | 11,650,160 |
| 2024-08-23 | 6.930 | 7.370 | 6.930 | 7.310 | 7.139 | 16,167,350 |
| 2024-08-22 | 7.170 | 7.330 | 6.950 | 6.970 | 6.807 | 6,340,628 |
| 2024-08-21 | 7.110 | 7.350 | 7.100 | 7.200 | 7.032 | 6,173,326 |
| 2024-08-20 | 7.220 | 7.310 | 7.130 | 7.150 | 6.983 | 5,707,899 |
| 2024-08-19 | 7.180 | 7.370 | 7.140 | 7.300 | 7.129 | 8,861,600 |
| 2024-08-16 | 7.100 | 7.270 | 7.080 | 7.210 | 7.041 | 7,553,000 |
| 2024-08-15 | 6.870 | 7.130 | 6.830 | 7.100 | 6.934 | 6,919,903 |
| 2024-08-14 | 6.910 | 6.980 | 6.880 | 6.910 | 6.748 | 3,097,600 |
| 2024-08-13 | 6.870 | 6.980 | 6.800 | 6.910 | 6.748 | 3,061,200 |
| 2024-08-12 | 6.920 | 6.960 | 6.820 | 6.880 | 6.719 | 3,214,890 |
| 2024-08-09 | 7.090 | 7.110 | 6.950 | 6.950 | 6.787 | 3,211,410 |
| 2024-08-08 | 7.060 | 7.120 | 6.910 | 7.030 | 6.865 | 4,365,530 |
| 2024-08-07 | 7.010 | 7.170 | 7.000 | 7.120 | 6.953 | 4,591,170 |
| 2024-08-06 | 7.020 | 7.090 | 6.950 | 7.050 | 6.885 | 4,536,140 |
| 2024-08-05 | 7.140 | 7.250 | 6.920 | 6.930 | 6.768 | 6,929,400 |
| 2024-08-02 | 7.310 | 7.390 | 7.170 | 7.200 | 7.032 | 8,219,520 |
| 2024-08-01 | 7.360 | 7.580 | 7.310 | 7.420 | 7.246 | 10,437,160 |
| 2024-07-31 | 7.090 | 7.380 | 7.090 | 7.360 | 7.188 | 8,531,952 |
| 2024-07-30 | 7.090 | 7.160 | 7.020 | 7.090 | 6.924 | 5,684,283 |
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.