Beijing Fjr Optoelectronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.060	24.200	22.810	23.560	23.560	831,170
2023-02-03	22.620	23.410	22.340	23.070	23.070	653,236
2023-02-02	22.590	23.620	22.590	22.910	22.910	973,900
2023-02-01	22.300	22.850	22.300	22.600	22.600	855,840
2023-01-31	22.000	23.180	21.730	22.420	22.420	1,014,303
2023-01-30	20.680	23.400	20.660	22.710	22.710	2,068,658
2023-01-20	20.560	20.630	20.000	20.550	20.550	298,105
2023-01-19	20.470	20.660	20.300	20.460	20.460	314,125
2023-01-18	19.840	20.480	19.680	20.270	20.270	292,556
2023-01-17	19.810	20.400	19.700	20.050	20.050	451,359
2023-01-16	19.410	19.940	19.410	19.800	19.800	414,331
2023-01-13	19.630	19.700	19.370	19.500	19.500	185,330
2023-01-12	19.500	19.730	19.450	19.600	19.600	203,213
2023-01-11	19.720	19.870	19.480	19.500	19.500	269,560
2023-01-10	19.940	20.100	19.580	19.760	19.760	297,079
2023-01-09	20.170	20.290	19.890	19.980	19.980	378,611
2023-01-06	20.120	21.100	20.120	20.130	20.130	248,716
2023-01-05	20.790	20.910	20.400	20.490	20.490	548,398
2023-01-04	21.190	21.190	20.530	20.840	20.840	339,100
2023-01-03	19.500	20.900	19.300	20.700	20.700	700,570
2022-12-30	19.410	19.700	19.280	19.400	19.400	154,332
2022-12-29	19.730	19.910	19.380	19.380	19.380	234,871
2022-12-28	20.200	20.210	19.530	19.750	19.750	238,327
2022-12-27	20.020	20.420	19.600	20.200	20.200	331,140
2022-12-26	19.620	20.070	19.620	20.050	20.050	401,720
2022-12-23	19.780	20.570	19.370	19.880	19.880	428,522
2022-12-22	20.180	20.500	19.530	19.800	19.800	389,824
2022-12-21	20.590	20.590	19.700	19.780	19.780	319,238
2022-12-20	19.880	20.670	19.880	20.490	20.490	195,971
2022-12-19	20.390	20.740	20.010	20.430	20.430	288,952
2022-12-16	21.160	21.160	20.470	20.580	20.580	295,381
2022-12-15	21.050	21.390	20.750	21.200	21.200	342,795
2022-12-14	21.580	21.680	20.810	20.860	20.860	254,560
2022-12-13	21.670	21.990	21.090	21.260	21.260	537,766
2022-12-12	21.500	21.840	21.130	21.680	21.680	334,652
2022-12-09	21.280	21.710	21.230	21.440	21.440	252,899
2022-12-08	21.510	21.580	21.220	21.470	21.470	198,517
2022-12-07	22.150	22.200	21.390	21.520	21.520	235,203
2022-12-06	21.680	22.120	21.540	21.820	21.820	330,241
2022-12-05	21.740	22.230	21.480	22.000	22.000	580,685
2022-12-02	21.300	22.150	21.300	21.740	21.740	517,419
2022-12-01	21.740	21.740	21.020	21.120	21.120	301,858
2022-11-30	21.490	21.490	20.840	21.050	21.050	266,177
2022-11-29	20.950	21.440	20.910	21.290	21.290	303,841
2022-11-28	21.180	21.630	20.800	20.950	20.950	326,297
2022-11-25	21.930	22.060	21.300	21.430	21.430	422,247
2022-11-24	22.720	22.760	21.980	22.180	22.180	455,170
2022-11-23	22.980	22.990	22.000	22.590	22.590	488,838
2022-11-22	23.520	23.930	22.700	22.980	22.980	426,881
2022-11-21	23.500	23.690	23.040	23.500	23.500	298,625
2022-11-18	24.220	24.660	23.530	23.690	23.690	485,670
2022-11-17	24.260	24.260	23.000	24.080	24.080	429,374
2022-11-16	23.790	24.880	23.520	23.900	23.900	753,060
2022-11-15	22.500	23.720	22.200	23.580	23.580	925,551
2022-11-14	22.610	23.160	22.340	22.510	22.510	356,006
2022-11-11	23.190	23.520	22.720	22.780	22.780	542,401
2022-11-10	23.560	24.070	22.860	23.100	23.100	535,749
2022-11-09	23.570	24.050	23.310	23.560	23.560	273,673
2022-11-08	24.040	24.480	23.420	23.860	23.860	393,489
2022-11-07	24.260	24.850	23.950	24.030	24.030	561,144

← NewerPage 16 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.