Beijing Fjr Optoelectronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.670	24.950	23.770	24.350	24.350	796,711
2022-11-03	23.590	24.700	23.330	24.170	24.170	762,252
2022-11-02	24.580	24.580	23.220	23.330	23.330	796,653
2022-11-01	23.710	24.440	23.100	23.880	23.880	877,270
2022-10-31	21.520	23.730	20.870	22.680	22.680	907,735
2022-10-28	22.520	22.710	21.330	21.660	21.660	511,180
2022-10-27	23.520	24.330	22.520	22.590	22.590	721,193
2022-10-26	22.750	23.930	22.490	23.740	23.740	755,914
2022-10-25	25.200	25.990	23.170	23.580	23.580	1,150,809
2022-10-24	22.370	25.100	21.610	24.720	24.720	1,243,273
2022-10-21	22.290	22.820	21.770	22.270	22.270	359,085
2022-10-20	22.220	22.750	21.860	22.210	22.210	371,292
2022-10-19	23.200	23.200	22.030	22.340	22.340	413,998
2022-10-18	23.050	23.500	22.810	22.980	22.980	371,969
2022-10-17	21.820	23.770	21.820	23.520	23.520	664,816
2022-10-14	21.190	22.000	21.190	21.820	21.820	498,618
2022-10-13	20.500	21.720	20.020	21.190	21.190	398,731
2022-10-12	19.820	20.730	19.200	20.410	20.410	380,987
2022-10-11	19.700	19.840	19.210	19.470	19.470	334,607
2022-10-10	20.960	20.960	19.700	19.830	19.830	277,625
2022-09-30	21.400	21.550	20.540	20.590	20.590	364,942
2022-09-29	21.540	21.540	21.000	21.180	21.180	269,418
2022-09-28	21.770	22.300	21.130	21.160	21.160	409,648
2022-09-27	21.380	22.130	21.380	21.770	21.770	329,509
2022-09-26	21.810	22.280	21.200	21.380	21.380	308,692
2022-09-23	22.930	23.040	21.850	22.060	22.060	373,164
2022-09-22	22.820	23.460	22.600	22.950	22.950	289,001
2022-09-21	23.270	23.270	22.410	23.050	23.050	259,693
2022-09-20	22.380	23.280	22.130	23.080	23.080	472,131
2022-09-19	22.600	22.830	21.850	21.970	21.970	379,622
2022-09-16	23.000	23.250	22.510	22.600	22.600	354,606
2022-09-15	24.380	24.380	22.780	22.960	22.960	537,606
2022-09-14	24.080	24.180	23.610	24.140	24.140	321,735
2022-09-13	24.150	24.690	24.150	24.380	24.380	322,225
2022-09-09	24.170	24.360	23.500	24.110	24.110	423,666
2022-09-08	25.090	25.120	24.180	24.210	24.210	450,073
2022-09-07	24.450	24.890	24.380	24.750	24.750	538,934
2022-09-06	24.480	24.700	24.250	24.450	24.450	436,245
2022-09-05	24.680	24.750	24.070	24.480	24.480	497,325
2022-09-02	24.570	25.330	24.300	24.790	24.790	682,902
2022-09-01	25.880	25.890	24.230	24.350	24.350	1,105,024
2022-08-31	25.900	26.510	25.070	26.140	26.140	693,722
2022-08-30	25.930	26.630	25.480	25.690	25.690	492,674
2022-08-29	26.010	26.880	25.500	26.200	26.200	492,839
2022-08-26	27.060	28.370	26.150	26.360	26.360	712,404
2022-08-25	25.850	27.160	25.510	26.670	26.670	866,308
2022-08-24	27.130	27.200	25.650	25.930	25.930	976,439
2022-08-23	26.960	27.590	26.800	27.130	27.130	819,901
2022-08-22	29.880	29.880	26.720	27.470	27.470	2,534,407
2022-08-19	31.030	31.930	29.220	31.200	31.200	2,285,725
2022-08-18	30.030	31.290	29.400	31.030	31.030	1,094,205
2022-08-17	31.100	31.110	29.670	29.840	29.840	758,620
2022-08-16	30.270	31.690	30.220	30.910	30.910	1,026,748
2022-08-15	29.180	30.410	29.180	30.270	30.270	985,485
2022-08-12	31.590	31.970	29.680	29.680	29.680	1,536,621
2022-08-11	31.910	33.610	31.000	31.230	31.230	2,231,553
2022-08-10	30.610	33.200	30.170	31.520	31.520	2,181,320
2022-08-09	30.760	31.000	29.740	30.230	30.230	1,013,221
2022-08-08	29.560	31.320	29.050	30.570	30.570	1,619,831
2022-08-05	30.320	30.660	29.450	29.550	29.550	1,803,380

← NewerPage 17 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.