Beijing Fjr Optoelectronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	20.980	21.060	20.450	20.730	20.730	836,754
2023-05-04	20.000	21.200	19.950	20.800	20.800	1,267,666
2023-04-28	19.270	20.120	18.880	19.850	19.850	1,533,165
2023-04-27	18.190	19.490	18.050	19.200	19.200	3,219,259
2023-04-26	17.930	17.930	17.930	17.930	17.930	0
2023-04-25	18.060	18.300	17.560	17.930	17.930	806,207
2023-04-24	18.130	18.370	17.750	17.990	17.990	787,005
2023-04-21	18.650	18.660	18.080	18.330	18.330	697,419
2023-04-20	19.020	19.050	18.560	18.600	18.600	769,021
2023-04-19	19.210	19.300	19.060	19.110	19.110	531,348
2023-04-18	19.300	19.600	19.050	19.210	19.210	688,106
2023-04-17	19.470	19.630	19.080	19.260	19.260	676,232
2023-04-14	19.590	19.650	19.050	19.510	19.510	596,108
2023-04-13	19.620	19.720	19.430	19.530	19.530	326,010
2023-04-12	19.330	19.660	19.150	19.600	19.600	559,809
2023-04-11	19.330	19.330	19.080	19.160	19.160	447,406
2023-04-10	19.880	19.880	19.220	19.330	19.330	835,781
2023-04-07	19.610	19.740	19.350	19.670	19.670	675,722
2023-04-06	19.490	19.650	19.260	19.430	19.430	542,907
2023-04-04	19.800	20.000	19.300	19.500	19.500	866,605
2023-04-03	19.180	19.570	19.180	19.550	19.550	760,527
2023-03-31	19.420	19.650	19.150	19.360	19.360	643,094
2023-03-30	19.820	19.900	19.390	19.420	19.420	739,707
2023-03-29	20.000	20.100	19.650	19.900	19.900	684,111
2023-03-28	20.000	20.250	19.860	20.020	20.020	816,414
2023-03-27	20.300	20.460	19.810	20.140	20.140	1,366,790
2023-03-24	20.000	20.290	19.800	20.090	20.090	1,465,914
2023-03-23	20.050	20.440	19.950	20.070	20.070	2,225,609
2023-03-22	20.600	23.000	20.000	20.390	20.390	4,544,479
2023-03-21	24.000	24.660	24.000	24.360	24.360	543,181
2023-03-20	22.880	24.150	22.300	24.140	24.140	930,376
2023-03-17	23.000	23.070	22.480	22.650	22.650	375,643
2023-03-16	23.590	23.910	22.630	22.680	22.680	528,501
2023-03-15	23.820	24.200	23.380	23.630	23.630	340,356
2023-03-14	24.210	24.390	23.280	23.810	23.810	359,428
2023-03-13	24.410	24.450	23.800	24.160	24.160	267,012
2023-03-10	24.510	25.080	24.370	24.470	24.470	522,754
2023-03-09	24.350	24.780	23.910	24.570	24.570	489,797
2023-03-08	23.430	24.320	23.040	24.230	24.230	744,708
2023-03-07	24.130	24.140	23.130	23.130	23.130	432,855
2023-03-06	23.590	24.440	23.480	24.110	24.110	552,412
2023-03-03	23.960	24.190	23.210	23.710	23.710	610,410
2023-03-02	24.670	24.670	23.780	23.790	23.790	476,019
2023-03-01	24.260	24.450	23.970	24.380	24.380	395,938
2023-02-28	24.180	25.050	23.980	24.090	24.090	573,709
2023-02-27	25.360	25.360	24.080	24.200	24.200	725,224
2023-02-24	24.650	25.430	24.650	25.020	25.020	575,343
2023-02-23	24.910	25.140	24.590	24.690	24.690	483,650
2023-02-22	24.600	25.180	24.290	25.140	25.140	721,689
2023-02-21	24.990	24.990	24.280	24.720	24.720	868,269
2023-02-20	25.500	25.500	24.100	24.570	24.570	1,189,329
2023-02-17	24.260	26.480	24.260	25.050	25.050	1,882,827
2023-02-16	25.080	26.280	24.150	24.210	24.210	1,525,048
2023-02-15	23.470	25.600	23.320	25.080	25.080	1,713,447
2023-02-14	24.130	24.130	23.410	23.460	23.460	552,586
2023-02-13	23.650	24.380	23.650	24.100	24.100	555,138
2023-02-10	23.690	23.940	23.370	23.720	23.720	473,738
2023-02-09	22.760	23.940	22.760	23.690	23.690	674,704
2023-02-08	23.370	23.420	22.860	22.930	22.930	391,316
2023-02-07	23.990	23.990	23.170	23.370	23.370	866,129

← NewerPage 15 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.