Beijing Fjr Optoelectronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.660 | 17.310 | 16.660 | 17.240 | 17.240 | 448,310 |
| 2024-04-29 | 17.180 | 17.270 | 16.020 | 16.780 | 16.780 | 671,150 |
| 2024-04-26 | 15.500 | 17.780 | 15.200 | 16.900 | 16.900 | 1,738,837 |
| 2024-04-25 | 14.960 | 15.850 | 14.960 | 15.500 | 15.500 | 1,496,556 |
| 2024-04-24 | 13.950 | 14.350 | 13.950 | 14.100 | 14.100 | 272,028 |
| 2024-04-23 | 13.200 | 14.430 | 13.090 | 13.990 | 13.990 | 278,246 |
| 2024-04-22 | 12.850 | 13.420 | 12.520 | 13.280 | 13.280 | 246,242 |
| 2024-04-19 | 13.010 | 13.310 | 12.810 | 13.000 | 13.000 | 254,951 |
| 2024-04-18 | 13.410 | 13.550 | 13.150 | 13.410 | 13.410 | 147,632 |
| 2024-04-17 | 12.910 | 13.740 | 12.910 | 13.650 | 13.650 | 313,363 |
| 2024-04-16 | 13.400 | 13.400 | 12.700 | 12.930 | 12.930 | 583,427 |
| 2024-04-15 | 15.190 | 15.190 | 13.490 | 13.810 | 13.810 | 743,115 |
| 2024-04-12 | 15.410 | 15.600 | 15.210 | 15.530 | 15.530 | 141,270 |
| 2024-04-11 | 15.610 | 15.840 | 15.400 | 15.410 | 15.410 | 465,143 |
| 2024-04-10 | 15.990 | 15.990 | 15.620 | 15.900 | 15.900 | 243,261 |
| 2024-04-09 | 15.770 | 16.050 | 15.690 | 16.000 | 16.000 | 159,303 |
| 2024-04-08 | 16.250 | 16.500 | 15.700 | 15.760 | 15.760 | 353,511 |
| 2024-04-03 | 15.770 | 16.200 | 15.470 | 16.200 | 16.200 | 337,857 |
| 2024-04-02 | 15.000 | 15.720 | 14.950 | 15.680 | 15.680 | 452,632 |
| 2024-04-01 | 14.930 | 15.020 | 14.690 | 15.020 | 15.020 | 204,781 |
| 2024-03-29 | 14.630 | 14.820 | 14.530 | 14.680 | 14.680 | 96,347 |
| 2024-03-28 | 14.230 | 14.940 | 14.220 | 14.630 | 14.630 | 242,195 |
| 2024-03-27 | 14.990 | 15.000 | 14.240 | 14.260 | 14.260 | 176,756 |
| 2024-03-26 | 15.880 | 15.880 | 14.610 | 14.870 | 14.870 | 714,385 |
| 2024-03-25 | 15.670 | 16.120 | 15.420 | 15.870 | 15.870 | 439,769 |
| 2024-03-22 | 15.040 | 15.350 | 14.830 | 15.350 | 15.350 | 329,160 |
| 2024-03-21 | 15.130 | 15.310 | 14.900 | 15.050 | 15.050 | 259,363 |
| 2024-03-20 | 14.910 | 15.250 | 14.730 | 15.150 | 15.150 | 341,255 |
| 2024-03-19 | 15.290 | 15.430 | 14.710 | 14.860 | 14.860 | 450,369 |
| 2024-03-18 | 14.890 | 15.270 | 14.680 | 15.250 | 15.250 | 402,419 |
| 2024-03-15 | 14.890 | 14.900 | 14.520 | 14.770 | 14.770 | 345,719 |
| 2024-03-14 | 14.870 | 15.030 | 14.760 | 14.820 | 14.820 | 326,350 |
| 2024-03-13 | 14.630 | 14.880 | 14.460 | 14.880 | 14.880 | 164,330 |
| 2024-03-12 | 14.400 | 14.670 | 14.400 | 14.640 | 14.640 | 361,772 |
| 2024-03-11 | 14.330 | 14.460 | 14.240 | 14.460 | 14.460 | 299,488 |
| 2024-03-08 | 14.200 | 14.270 | 14.000 | 14.230 | 14.230 | 262,365 |
| 2024-03-07 | 14.410 | 14.600 | 14.030 | 14.280 | 14.280 | 587,746 |
| 2024-03-06 | 14.510 | 14.630 | 14.100 | 14.540 | 14.540 | 887,137 |
| 2024-03-05 | 15.030 | 15.030 | 14.680 | 14.790 | 14.790 | 92,666 |
| 2024-03-04 | 15.280 | 15.280 | 14.800 | 15.090 | 15.090 | 131,211 |
| 2024-03-01 | 15.280 | 15.310 | 14.680 | 15.280 | 15.280 | 247,431 |
| 2024-02-29 | 14.600 | 15.600 | 14.340 | 15.290 | 15.290 | 409,767 |
| 2024-02-28 | 14.710 | 15.630 | 14.300 | 14.680 | 14.680 | 542,989 |
| 2024-02-27 | 14.010 | 14.910 | 14.000 | 14.810 | 14.810 | 337,510 |
| 2024-02-26 | 14.000 | 14.290 | 13.730 | 14.010 | 14.010 | 252,795 |
| 2024-02-23 | 13.500 | 13.960 | 13.310 | 13.910 | 13.910 | 409,743 |
| 2024-02-22 | 13.360 | 13.580 | 13.140 | 13.380 | 13.380 | 268,077 |
| 2024-02-21 | 13.040 | 13.730 | 12.990 | 13.380 | 13.380 | 404,560 |
| 2024-02-20 | 13.390 | 13.440 | 13.010 | 13.220 | 13.220 | 253,191 |
| 2024-02-19 | 12.420 | 13.530 | 12.040 | 13.110 | 13.110 | 431,675 |
| 2024-02-08 | 11.690 | 12.500 | 10.610 | 12.350 | 12.350 | 623,923 |
| 2024-02-07 | 11.780 | 12.870 | 11.650 | 11.800 | 11.800 | 599,798 |
| 2024-02-06 | 11.420 | 12.440 | 11.350 | 11.650 | 11.650 | 765,911 |
| 2024-02-05 | 13.820 | 13.820 | 11.630 | 12.150 | 12.150 | 526,777 |
| 2024-02-02 | 15.590 | 15.590 | 13.620 | 14.100 | 14.100 | 622,304 |
| 2024-02-01 | 15.980 | 15.990 | 15.310 | 15.400 | 15.400 | 235,748 |
| 2024-01-31 | 17.260 | 17.260 | 15.400 | 16.000 | 16.000 | 378,696 |
| 2024-01-30 | 17.740 | 17.850 | 17.130 | 17.310 | 17.310 | 331,084 |
| 2024-01-29 | 18.070 | 18.150 | 17.730 | 17.940 | 17.940 | 206,426 |
| 2024-01-26 | 17.990 | 18.080 | 17.730 | 17.970 | 17.970 | 135,184 |
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.