Beijing Fjr Optoelectronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.730	18.840	18.680	18.710	18.710	192,877
2023-10-31	18.830	18.950	18.680	18.840	18.840	247,082
2023-10-30	19.030	19.030	18.730	18.890	18.890	407,704
2023-10-27	18.950	19.320	18.520	19.250	19.250	365,279
2023-10-26	18.450	19.010	18.450	19.010	19.010	258,974
2023-10-25	18.720	18.810	18.600	18.680	18.680	204,464
2023-10-24	18.400	18.660	18.250	18.610	18.610	281,744
2023-10-23	18.860	18.990	18.250	18.250	18.250	355,020
2023-10-20	18.970	19.130	18.790	18.860	18.860	423,311
2023-10-19	19.010	19.250	18.890	18.890	18.890	269,589
2023-10-18	19.580	19.970	19.080	19.080	19.080	459,379
2023-10-17	19.860	20.370	19.600	19.750	19.750	517,657
2023-10-16	19.450	19.900	19.380	19.800	19.800	502,518
2023-10-13	19.400	19.400	19.120	19.300	19.300	180,078
2023-10-12	19.210	19.370	19.150	19.210	19.210	145,840
2023-10-11	19.260	19.520	19.150	19.150	19.150	216,344
2023-10-10	19.620	19.820	19.280	19.370	19.370	388,978
2023-10-09	19.130	19.860	19.000	19.560	19.560	742,776
2023-09-28	18.420	19.450	18.310	19.250	19.250	838,116
2023-09-27	18.440	18.640	18.250	18.410	18.410	395,819
2023-09-26	18.160	18.800	18.000	18.480	18.480	504,220
2023-09-25	18.360	18.360	18.160	18.200	18.200	116,664
2023-09-22	18.330	18.400	18.120	18.280	18.280	100,929
2023-09-21	18.000	18.260	17.990	18.260	18.260	217,534
2023-09-20	17.990	18.190	17.970	18.050	18.050	328,269
2023-09-19	18.080	18.110	17.980	18.100	18.100	66,848
2023-09-18	18.010	18.180	17.910	18.140	18.140	115,912
2023-09-15	18.050	18.200	17.880	18.090	18.090	209,924
2023-09-14	18.280	18.280	17.880	18.010	18.010	117,903
2023-09-13	18.210	18.290	18.100	18.180	18.180	143,924
2023-09-12	18.290	18.420	18.110	18.310	18.310	193,204
2023-09-11	18.290	18.390	18.210	18.340	18.340	156,947
2023-09-08	18.090	18.470	18.090	18.260	18.260	164,745
2023-09-07	18.380	18.420	18.180	18.180	18.180	248,561
2023-09-06	18.310	18.450	18.250	18.440	18.440	282,128
2023-09-05	18.300	18.440	18.270	18.390	18.390	301,621
2023-09-04	18.340	18.350	18.220	18.310	18.310	245,845
2023-09-01	18.190	18.260	18.120	18.250	18.250	277,584
2023-08-31	18.210	18.350	18.120	18.200	18.200	356,662
2023-08-30	18.130	18.300	18.080	18.280	18.280	322,436
2023-08-29	17.790	18.140	17.600	18.060	18.060	326,991
2023-08-28	18.520	18.660	17.680	17.800	17.800	513,190
2023-08-25	18.500	18.700	17.930	17.970	17.970	384,143
2023-08-24	18.700	18.870	18.500	18.780	18.780	243,212
2023-08-23	19.000	19.000	18.570	18.710	18.710	223,172
2023-08-22	18.800	19.560	18.800	18.980	18.980	543,707
2023-08-21	18.730	18.910	18.610	18.750	18.750	180,210
2023-08-18	18.650	18.920	18.600	18.730	18.730	249,841
2023-08-17	18.240	18.720	18.240	18.720	18.720	267,346
2023-08-16	18.320	18.480	18.290	18.350	18.350	130,253
2023-08-15	18.300	18.510	18.180	18.370	18.370	190,850
2023-08-14	18.290	18.380	18.150	18.380	18.380	55,488
2023-08-11	18.640	18.730	18.200	18.350	18.350	425,850
2023-08-10	18.580	18.670	18.400	18.570	18.570	220,145
2023-08-09	18.240	18.880	18.240	18.570	18.570	724,060
2023-08-08	18.010	18.250	17.950	18.250	18.250	169,920
2023-08-07	18.010	18.130	17.920	18.050	18.050	61,790
2023-08-04	18.130	18.170	18.010	18.020	18.020	123,831
2023-08-03	17.830	18.190	17.760	18.040	18.040	219,032
2023-08-02	18.020	18.200	18.000	18.100	18.100	170,112

← NewerPage 13 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.