Beijing Fjr Optoelectronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.010	18.140	18.010	18.060	18.060	140,132
2023-07-31	17.920	18.140	17.920	18.040	18.040	195,869
2023-07-28	17.810	17.950	17.640	17.950	17.950	172,497
2023-07-27	18.240	18.280	17.660	17.810	17.810	459,709
2023-07-26	18.310	18.340	18.050	18.150	18.150	165,019
2023-07-25	18.120	18.360	18.120	18.360	18.360	143,625
2023-07-24	18.100	18.220	18.000	18.100	18.100	149,910
2023-07-21	18.140	18.160	18.000	18.100	18.100	83,300
2023-07-20	18.310	18.360	18.050	18.140	18.140	123,349
2023-07-19	18.280	18.450	18.210	18.350	18.350	123,285
2023-07-18	18.190	18.380	18.190	18.360	18.360	117,653
2023-07-17	18.250	18.250	18.010	18.180	18.180	83,570
2023-07-14	18.110	18.290	18.110	18.250	18.250	111,179
2023-07-13	18.410	18.520	18.050	18.300	18.300	307,292
2023-07-12	18.490	18.570	18.430	18.490	18.490	142,870
2023-07-11	18.410	18.600	18.360	18.550	18.550	120,753
2023-07-10	18.560	18.600	18.450	18.530	18.530	107,654
2023-07-07	18.580	18.690	18.430	18.540	18.540	104,779
2023-07-06	18.600	18.700	18.350	18.590	18.590	189,528
2023-07-05	18.770	18.820	18.630	18.650	18.650	377,977
2023-07-04	18.710	18.840	18.530	18.750	18.750	301,319
2023-07-03	18.810	18.960	18.500	18.600	18.600	472,695
2023-06-30	18.750	19.000	18.630	18.860	18.860	200,269
2023-06-29	18.630	19.090	18.450	18.850	18.850	544,333
2023-06-28	18.670	18.670	18.310	18.650	18.650	368,480
2023-06-27	18.460	18.770	18.210	18.670	18.670	320,954
2023-06-26	18.690	18.750	18.270	18.320	18.320	168,362
2023-06-21	18.830	18.830	18.510	18.660	18.660	216,565
2023-06-20	19.050	19.050	18.800	18.820	18.820	262,534
2023-06-19	19.250	19.250	19.000	19.030	19.030	194,212
2023-06-16	19.150	19.250	19.090	19.170	19.170	214,066
2023-06-15	19.300	19.320	18.920	19.100	19.100	315,285
2023-06-14	19.120	19.310	19.070	19.220	19.220	303,844
2023-06-13	19.230	19.400	18.980	19.110	19.110	343,586
2023-06-12	19.230	19.380	19.230	19.300	19.300	364,061
2023-06-09	19.460	19.550	19.260	19.300	19.300	210,462
2023-06-08	19.400	19.550	19.210	19.430	19.430	266,914
2023-06-07	19.460	19.560	19.240	19.490	19.490	427,388
2023-06-06	19.860	19.900	19.410	19.410	19.410	315,601
2023-06-05	19.800	19.950	19.650	19.820	19.820	391,787
2023-06-02	19.990	19.990	19.600	19.830	19.830	281,163
2023-06-01	19.810	20.300	19.450	19.670	19.670	239,843
2023-05-31	19.460	19.940	19.300	19.850	19.850	576,700
2023-05-30	19.000	19.550	18.890	19.460	19.460	477,239
2023-05-29	19.320	19.560	19.010	19.080	19.080	441,965
2023-05-26	19.310	19.660	18.400	18.930	18.930	496,261
2023-05-25	19.610	19.720	19.140	19.480	19.480	348,330
2023-05-24	19.820	20.090	19.590	19.800	19.800	571,169
2023-05-23	19.400	20.060	19.310	19.940	19.940	648,952
2023-05-22	19.390	19.460	19.000	19.460	19.460	389,153
2023-05-19	19.580	19.700	19.240	19.460	19.460	388,406
2023-05-18	19.710	19.980	19.350	19.570	19.570	342,762
2023-05-17	19.120	19.750	19.120	19.670	19.670	258,362
2023-05-16	19.630	19.740	19.100	19.360	19.360	380,269
2023-05-15	19.900	19.990	19.500	19.740	19.740	303,562
2023-05-12	20.100	20.400	19.640	19.700	19.700	576,864
2023-05-11	19.070	20.090	19.070	20.090	20.090	521,380
2023-05-10	18.900	19.200	18.620	19.140	19.140	400,072
2023-05-09	19.770	19.780	18.640	18.800	18.800	1,057,124
2023-05-08	20.730	20.870	19.560	19.630	19.630	899,237

← NewerPage 14 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.