Beijing Fjr Optoelectronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	26.520	27.160	24.880	24.880	24.880	1,620,121
2026-10-21	28.010	28.840	26.620	26.690	26.690	1,888,880
2026-10-20	25.940	27.640	25.250	27.600	27.600	1,928,368
2026-10-19	26.840	27.000	24.600	26.000	26.000	2,027,342
2026-10-16	27.260	27.740	26.170	26.760	26.760	1,839,472
2026-10-15	26.220	26.770	25.710	25.800	25.800	1,320,756
2026-10-14	27.460	28.610	26.800	26.800	26.800	1,209,136
2026-10-13	26.510	28.000	25.840	27.620	27.620	1,304,088
2026-10-12	28.580	28.780	27.270	27.420	27.420	1,199,643
2026-10-09	27.990	28.490	26.220	28.160	28.160	1,555,390
2026-10-08	28.280	29.370	27.550	27.850	27.850	1,328,922
2026-09-30	28.900	30.160	28.280	28.330	28.330	1,041,164
2026-09-29	28.570	29.600	28.470	28.790	28.790	1,292,250
2026-09-28	29.750	29.750	28.610	28.860	28.860	1,381,989
2026-09-24	30.430	30.860	29.270	29.460	29.460	1,086,808
2026-09-23	29.550	30.490	29.130	30.000	30.000	1,275,099
2026-09-22	29.500	30.600	28.850	29.460	29.460	1,913,281
2026-09-21	27.920	29.940	27.820	28.620	28.620	1,244,918
2026-09-18	26.970	27.860	26.950	27.820	27.820	973,867
2026-09-17	26.930	27.230	26.500	27.010	27.010	1,057,456
2026-09-16	26.240	27.270	26.200	26.930	26.930	1,156,448
2026-09-15	27.300	27.360	26.610	26.610	26.610	638,539
2026-09-14	27.200	27.560	26.600	27.200	27.200	822,034
2026-09-11	27.920	27.980	26.580	27.370	27.370	933,164
2026-09-10	27.870	28.500	27.500	28.020	28.020	1,114,032
2026-09-09	28.240	28.470	27.860	28.040	28.040	934,213
2026-09-08	28.270	28.520	27.910	28.080	28.080	1,139,481
2026-09-07	28.500	28.900	27.650	28.250	28.250	2,121,674
2026-09-04	28.880	30.980	28.100	28.270	28.270	2,386,540
2026-09-03	29.600	32.200	28.400	28.880	28.880	2,111,852
2026-09-02	28.660	29.980	28.530	29.640	29.640	1,469,558
2026-09-01	29.550	29.810	28.500	28.950	28.950	1,089,293
2026-08-31	28.080	30.170	28.080	29.630	29.630	1,968,388
2026-08-28	28.660	29.200	28.250	28.780	28.780	1,004,580
2026-08-27	28.310	28.880	27.690	28.490	28.490	1,133,428
2026-08-26	28.480	28.950	27.750	28.540	28.540	888,067
2026-08-25	27.500	28.730	27.160	28.480	28.480	1,187,397
2026-08-24	28.140	28.990	27.420	27.880	27.880	1,208,920
2026-08-21	27.800	30.000	27.610	28.420	28.420	1,286,499
2026-08-20	28.290	28.960	28.000	28.450	28.450	1,156,710
2026-08-19	30.240	31.860	27.550	28.050	28.050	1,959,285
2026-08-18	30.650	30.880	29.300	29.830	29.830	1,309,287
2026-08-17	29.250	30.880	28.510	30.540	30.540	1,713,227
2026-08-14	29.080	29.990	28.500	28.990	28.990	1,691,944
2026-08-13	30.240	30.580	29.340	29.500	29.500	1,217,726
2026-08-12	29.520	30.480	29.520	30.230	30.230	1,016,088
2026-08-11	29.300	30.310	28.610	29.630	29.630	1,889,494
2026-08-10	29.190	29.480	28.520	29.390	29.390	1,812,690
2026-08-07	28.700	29.450	28.200	29.190	29.190	1,301,802
2026-08-06	27.790	29.300	27.700	28.680	28.680	1,686,945
2026-08-05	27.700	28.870	27.510	27.950	27.950	1,314,135
2026-08-04	27.000	27.960	26.480	27.500	27.500	1,867,961
2026-08-03	24.990	26.780	24.950	26.480	26.480	2,167,368
2026-07-31	25.610	26.490	24.630	25.160	25.160	1,786,143
2026-07-30	24.940	25.390	23.450	23.790	23.790	1,814,412
2026-07-29	25.100	25.260	23.850	24.900	24.900	2,016,531
2026-07-28	25.950	26.190	24.800	24.900	24.900	1,710,555
2026-07-27	24.980	26.200	24.980	26.010	26.010	1,311,310
2026-07-24	25.520	25.900	24.910	25.380	25.380	1,193,291
2026-07-23	25.160	26.200	24.710	25.820	25.820	1,529,916

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-08	0.1010 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.