Beijing Fjr Optoelectronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	31.920	32.000	29.800	30.100	30.100	2,380,103
2022-08-03	31.000	32.880	29.030	31.800	31.800	3,255,238
2022-08-02	31.950	33.990	31.200	31.780	31.780	4,772,778
2022-08-01	25.590	30.710	25.590	30.710	30.710	2,310,040
2022-07-29	26.600	26.600	25.510	25.590	25.590	416,948
2022-07-28	25.840	26.580	25.840	26.370	26.370	504,573
2022-07-27	25.300	26.040	25.070	25.840	25.840	366,536
2022-07-26	25.290	25.340	24.500	25.300	25.300	236,624
2022-07-25	25.790	26.070	25.150	25.290	25.290	230,378
2022-07-22	26.360	26.380	25.010	25.500	25.500	562,933
2022-07-21	26.000	26.750	25.830	26.020	26.020	479,445
2022-07-20	25.880	26.620	25.320	26.310	26.310	761,719
2022-07-19	24.880	25.750	24.600	25.320	25.320	454,722
2022-07-18	24.380	24.960	24.260	24.880	24.880	280,026
2022-07-15	24.870	24.870	24.270	24.330	24.330	185,190
2022-07-14	24.320	25.180	24.080	24.730	24.730	309,406
2022-07-13	24.580	24.580	24.070	24.320	24.320	212,702
2022-07-12	24.730	25.000	23.910	24.540	24.540	464,308
2022-07-11	25.480	25.480	24.210	24.520	24.520	191,763
2022-07-08	25.000	25.330	24.510	25.000	25.000	232,630
2022-07-07	25.000	25.540	24.710	24.860	24.759	231,729
2022-07-06	25.150	25.590	24.780	25.000	24.898	260,201
2022-07-05	25.660	25.970	24.850	25.140	25.038	372,970
2022-07-04	26.090	26.160	25.210	25.660	25.556	736,383
2022-07-01	26.580	26.690	26.090	26.330	26.223	302,729
2022-06-30	26.350	26.800	26.160	26.560	26.452	354,432
2022-06-29	26.920	27.890	26.230	26.280	26.173	726,751
2022-06-28	27.330	27.330	26.580	26.920	26.811	725,509
2022-06-27	28.310	28.840	27.080	27.400	27.289	1,005,722
2022-06-24	27.950	28.950	27.490	28.310	28.195	436,088
2022-06-23	26.250	27.880	26.080	27.320	27.209	436,795
2022-06-22	27.320	27.320	26.400	26.400	26.293	301,861
2022-06-21	28.020	28.290	26.880	27.320	27.209	496,427
2022-06-20	28.000	28.970	27.990	28.310	28.195	269,782
2022-06-17	28.320	28.670	27.600	27.920	27.807	303,848
2022-06-16	28.180	28.650	27.930	28.320	28.205	254,981
2022-06-15	28.880	30.080	28.170	28.180	28.066	470,362
2022-06-14	29.660	29.660	28.050	28.860	28.743	648,755
2022-06-13	29.450	30.300	29.340	29.860	29.739	275,177
2022-06-10	29.000	30.120	29.000	29.610	29.490	404,446
2022-06-09	31.040	31.500	29.220	29.530	29.410	582,480
2022-06-08	32.990	33.480	30.400	31.100	30.974	846,177
2022-06-07	33.910	34.460	32.300	32.500	32.368	450,846
2022-06-06	34.000	34.490	33.000	33.430	33.294	598,624
2022-06-02	30.950	33.180	30.320	32.950	32.816	703,086
2022-06-01	29.810	31.810	29.530	31.150	31.023	564,717
2022-05-31	29.170	30.320	28.230	29.950	29.828	467,238
2022-05-30	29.590	29.960	28.890	29.170	29.052	306,289
2022-05-27	29.680	30.530	28.980	29.150	29.032	461,798
2022-05-26	29.810	30.230	28.900	29.180	29.061	704,091
2022-05-25	30.310	31.010	29.200	30.070	29.948	993,949
2022-05-24	31.720	32.510	30.620	30.620	30.496	762,200
2022-05-23	32.290	32.450	31.460	32.180	32.049	570,352
2022-05-20	31.000	33.390	30.790	32.320	32.189	1,143,727
2022-05-19	31.880	32.160	30.160	30.950	30.824	1,026,096
2022-05-18	29.850	32.490	29.640	32.200	32.069	1,103,494
2022-05-17	29.960	30.160	28.840	29.900	29.779	722,182
2022-05-16	29.490	30.090	28.340	29.800	29.679	705,586
2022-05-13	26.600	29.270	26.600	28.800	28.683	1,093,088
2022-05-12	26.520	27.150	26.200	27.000	26.890	522,668

← NewerPage 18 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.