Beijing Fjr Optoelectronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.250 | 14.250 | 13.900 | 13.990 | 13.990 | 568,072 |
| 2024-07-26 | 13.790 | 14.230 | 13.640 | 14.210 | 14.210 | 534,271 |
| 2024-07-25 | 13.510 | 14.070 | 13.250 | 13.730 | 13.730 | 460,134 |
| 2024-07-24 | 14.100 | 14.340 | 13.480 | 13.510 | 13.510 | 549,380 |
| 2024-07-23 | 15.090 | 15.090 | 14.050 | 14.060 | 14.060 | 444,511 |
| 2024-07-22 | 14.470 | 14.740 | 14.290 | 14.610 | 14.610 | 360,442 |
| 2024-07-19 | 14.170 | 14.650 | 14.100 | 14.540 | 14.540 | 535,149 |
| 2024-07-18 | 14.540 | 14.540 | 13.870 | 14.190 | 14.190 | 706,278 |
| 2024-07-17 | 14.500 | 14.890 | 14.490 | 14.650 | 14.650 | 556,686 |
| 2024-07-16 | 14.720 | 14.960 | 14.600 | 14.840 | 14.840 | 362,943 |
| 2024-07-15 | 15.130 | 15.240 | 14.750 | 14.790 | 14.790 | 593,831 |
| 2024-07-12 | 15.380 | 15.880 | 15.140 | 15.260 | 15.260 | 443,086 |
| 2024-07-11 | 14.890 | 15.390 | 14.750 | 15.300 | 15.300 | 665,541 |
| 2024-07-10 | 14.730 | 14.850 | 14.320 | 14.530 | 14.530 | 580,085 |
| 2024-07-09 | 14.740 | 14.860 | 14.250 | 14.720 | 14.720 | 630,212 |
| 2024-07-08 | 15.140 | 15.390 | 14.290 | 14.500 | 14.500 | 706,363 |
| 2024-07-05 | 15.190 | 15.190 | 15.190 | 15.190 | 15.190 | 0 |
| 2024-07-04 | 15.630 | 16.000 | 15.120 | 15.190 | 15.190 | 578,007 |
| 2024-07-03 | 15.970 | 16.190 | 15.530 | 15.740 | 15.740 | 461,338 |
| 2024-07-02 | 16.000 | 16.160 | 15.730 | 15.850 | 15.850 | 595,785 |
| 2024-07-01 | 16.050 | 16.450 | 15.590 | 16.050 | 16.050 | 429,227 |
| 2024-06-28 | 16.180 | 16.450 | 15.890 | 16.260 | 16.260 | 593,213 |
| 2024-06-27 | 16.080 | 16.670 | 15.890 | 16.030 | 16.030 | 567,798 |
| 2024-06-26 | 15.480 | 16.330 | 15.200 | 16.240 | 16.240 | 704,716 |
| 2024-06-25 | 16.000 | 16.330 | 15.350 | 15.590 | 15.590 | 961,857 |
| 2024-06-24 | 16.940 | 17.150 | 15.990 | 16.000 | 16.000 | 1,006,963 |
| 2024-06-21 | 17.280 | 17.370 | 16.510 | 17.010 | 17.010 | 834,330 |
| 2024-06-20 | 17.000 | 18.600 | 16.910 | 17.290 | 17.290 | 1,870,035 |
| 2024-06-19 | 16.980 | 17.220 | 16.800 | 16.880 | 16.880 | 615,604 |
| 2024-06-18 | 16.720 | 17.040 | 16.520 | 16.900 | 16.900 | 683,668 |
| 2024-06-17 | 16.990 | 17.330 | 16.500 | 16.520 | 16.520 | 929,594 |
| 2024-06-14 | 17.880 | 18.170 | 17.150 | 17.150 | 17.150 | 1,845,574 |
| 2024-06-13 | 16.990 | 18.640 | 16.620 | 18.250 | 18.250 | 2,604,017 |
| 2024-06-12 | 17.020 | 17.640 | 16.030 | 17.000 | 17.000 | 1,429,215 |
| 2024-06-11 | 17.960 | 18.870 | 17.200 | 17.320 | 17.320 | 2,858,731 |
| 2024-06-07 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2024-06-06 | 18.000 | 18.000 | 16.530 | 17.530 | 17.530 | 1,167,348 |
| 2024-06-05 | 17.600 | 18.120 | 17.600 | 18.000 | 18.000 | 344,083 |
| 2024-06-04 | 17.020 | 18.260 | 16.930 | 17.700 | 17.700 | 606,010 |
| 2024-06-03 | 18.910 | 18.980 | 16.520 | 17.060 | 17.060 | 1,001,378 |
| 2024-05-31 | 19.700 | 19.700 | 18.620 | 18.850 | 18.850 | 1,042,051 |
| 2024-05-30 | 20.050 | 20.360 | 19.210 | 19.730 | 19.730 | 989,703 |
| 2024-05-29 | 19.340 | 20.390 | 19.340 | 20.390 | 20.390 | 733,851 |
| 2024-05-28 | 18.710 | 19.550 | 18.500 | 19.490 | 19.490 | 661,974 |
| 2024-05-27 | 18.930 | 19.290 | 18.540 | 18.730 | 18.730 | 327,746 |
| 2024-05-24 | 18.470 | 18.940 | 18.360 | 18.850 | 18.850 | 489,736 |
| 2024-05-23 | 18.300 | 18.820 | 18.230 | 18.400 | 18.400 | 570,720 |
| 2024-05-22 | 18.970 | 19.200 | 18.200 | 18.230 | 18.230 | 574,320 |
| 2024-05-21 | 18.850 | 19.080 | 18.410 | 19.000 | 19.000 | 461,718 |
| 2024-05-20 | 18.610 | 18.990 | 18.400 | 18.610 | 18.610 | 350,892 |
| 2024-05-17 | 18.080 | 18.550 | 17.920 | 18.550 | 18.550 | 249,167 |
| 2024-05-16 | 18.170 | 18.260 | 17.890 | 18.080 | 18.080 | 583,862 |
| 2024-05-15 | 18.290 | 18.290 | 17.910 | 18.080 | 18.080 | 281,721 |
| 2024-05-14 | 17.490 | 18.000 | 17.460 | 17.900 | 17.900 | 283,839 |
| 2024-05-13 | 17.550 | 17.740 | 17.200 | 17.520 | 17.520 | 160,918 |
| 2024-05-10 | 17.560 | 17.740 | 17.290 | 17.610 | 17.610 | 323,442 |
| 2024-05-09 | 17.000 | 17.550 | 16.990 | 17.530 | 17.530 | 432,879 |
| 2024-05-08 | 16.770 | 17.450 | 16.630 | 17.080 | 17.080 | 402,037 |
| 2024-05-07 | 16.940 | 17.180 | 16.530 | 16.790 | 16.790 | 248,135 |
| 2024-05-06 | 17.200 | 17.220 | 16.760 | 16.910 | 16.910 | 436,565 |
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.