Beijing Fjr Optoelectronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.600	18.000	17.330	17.870	17.870	256,114
2024-01-24	16.910	17.530	16.900	17.460	17.460	281,254
2024-01-23	16.770	16.870	16.510	16.860	16.860	105,442
2024-01-22	17.520	17.520	16.730	16.850	16.850	238,762
2024-01-19	17.300	17.500	17.300	17.480	17.480	81,399
2024-01-18	17.950	17.950	17.140	17.420	17.420	314,745
2024-01-17	18.450	18.580	17.940	17.940	17.940	268,811
2024-01-16	18.650	18.730	18.360	18.460	18.460	316,058
2024-01-15	18.680	18.680	18.680	18.680	18.680	0
2024-01-12	18.680	18.840	18.680	18.680	18.680	247,754
2024-01-11	18.800	18.840	18.630	18.750	18.750	131,623
2024-01-10	18.660	18.770	18.530	18.700	18.700	122,402
2024-01-09	18.640	18.810	18.630	18.730	18.730	226,159
2024-01-08	18.960	18.980	18.610	18.660	18.660	322,169
2024-01-05	19.200	19.300	19.000	19.050	19.050	333,703
2024-01-04	19.310	19.320	19.040	19.310	19.310	193,798
2024-01-03	19.220	19.400	19.130	19.260	19.260	144,393
2024-01-02	19.300	19.440	18.990	19.330	19.330	298,464
2023-12-29	19.180	19.350	19.100	19.270	19.270	519,857
2023-12-28	19.020	19.390	18.910	19.300	19.300	402,386
2023-12-27	18.880	19.320	18.730	19.100	19.100	217,363
2023-12-26	18.930	18.950	18.740	18.820	18.820	129,987
2023-12-25	18.880	18.970	18.790	18.960	18.960	129,940
2023-12-22	19.150	19.150	18.800	18.870	18.870	230,464
2023-12-21	19.000	19.160	18.780	19.070	19.070	339,233
2023-12-20	19.090	19.300	19.000	19.100	19.100	178,295
2023-12-19	18.920	19.180	18.730	19.120	19.120	143,795
2023-12-18	19.290	19.290	18.910	19.000	19.000	317,264
2023-12-15	19.250	19.380	19.040	19.190	19.190	396,617
2023-12-14	19.320	19.500	19.230	19.250	19.250	357,267
2023-12-13	19.760	19.760	19.320	19.320	19.320	239,944
2023-12-12	19.460	19.650	19.450	19.610	19.610	288,933
2023-12-11	19.610	20.030	19.190	19.650	19.650	726,918
2023-12-08	18.830	20.000	18.760	19.630	19.630	1,217,828
2023-12-07	18.880	18.890	18.710	18.780	18.780	331,916
2023-12-06	18.710	18.920	18.710	18.880	18.880	237,936
2023-12-05	18.790	18.900	18.740	18.750	18.750	231,520
2023-12-04	18.790	18.890	18.720	18.880	18.880	247,326
2023-12-01	18.690	18.850	18.650	18.800	18.800	385,290
2023-11-30	18.830	18.830	18.650	18.700	18.700	284,372
2023-11-29	18.850	18.980	18.800	18.830	18.830	338,574
2023-11-28	18.730	18.870	18.700	18.820	18.820	248,192
2023-11-27	18.750	18.860	18.680	18.810	18.810	207,319
2023-11-24	18.810	18.840	18.690	18.750	18.750	271,079
2023-11-23	18.730	18.940	18.710	18.810	18.810	407,370
2023-11-22	18.920	18.980	18.780	18.780	18.780	334,857
2023-11-21	18.920	19.000	18.780	18.850	18.850	258,637
2023-11-20	18.800	18.920	18.790	18.840	18.840	184,343
2023-11-17	18.730	18.950	18.670	18.840	18.840	280,854
2023-11-16	18.790	18.880	18.700	18.770	18.770	193,098
2023-11-15	18.820	18.970	18.770	18.790	18.790	199,687
2023-11-14	18.810	18.860	18.710	18.800	18.800	293,042
2023-11-13	18.660	18.930	18.640	18.850	18.850	167,350
2023-11-10	18.640	18.780	18.600	18.740	18.740	232,739
2023-11-09	19.090	19.090	18.700	18.710	18.710	354,568
2023-11-08	19.060	19.060	18.850	19.000	19.000	223,863
2023-11-07	18.800	18.980	18.750	18.970	18.970	216,512
2023-11-06	18.710	18.850	18.670	18.800	18.800	185,477
2023-11-03	18.560	18.740	18.520	18.700	18.700	211,439
2023-11-02	18.660	18.790	18.560	18.590	18.590	304,176

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.