Beijing Fjr Optoelectronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	26.880	27.480	26.100	26.900	26.791	763,043
2022-05-10	26.000	27.160	25.610	26.390	26.283	693,376
2022-05-09	25.880	26.990	25.250	26.480	26.372	660,905
2022-05-06	24.220	26.400	23.690	25.590	25.486	1,308,563
2022-05-05	22.880	24.450	22.880	23.950	23.853	936,769
2022-04-29	20.720	23.390	20.690	22.840	22.747	1,251,853
2022-04-28	21.880	22.410	20.440	20.720	20.636	2,093,322
2022-04-27	24.740	25.400	23.810	25.180	25.078	747,338
2022-04-26	24.560	25.880	24.230	24.660	24.560	743,589
2022-04-25	27.010	27.380	24.530	24.560	24.460	729,686
2022-04-22	28.000	28.570	27.600	27.660	27.548	342,359
2022-04-21	28.770	29.000	28.010	28.300	28.185	407,144
2022-04-20	28.920	29.260	28.580	28.830	28.713	309,764
2022-04-19	29.280	29.750	28.550	28.980	28.862	376,896
2022-04-18	28.140	29.150	27.500	28.920	28.803	700,380
2022-04-15	29.180	29.180	27.910	28.420	28.305	438,152
2022-04-14	28.770	29.390	28.600	28.990	28.872	617,999
2022-04-13	30.270	30.270	28.350	28.510	28.394	874,162
2022-04-12	30.290	30.290	29.220	29.960	29.838	489,119
2022-04-11	31.880	31.880	29.800	30.030	29.908	624,740
2022-04-08	34.050	34.050	31.460	31.910	31.780	976,201
2022-04-07	35.800	36.130	33.710	33.950	33.812	659,041
2022-04-06	36.950	36.950	35.750	36.050	35.904	284,392
2022-04-01	36.170	36.300	35.580	36.180	36.033	313,120
2022-03-31	37.080	37.870	35.980	36.010	35.864	578,016
2022-03-30	37.200	38.200	36.980	37.570	37.417	933,789
2022-03-29	36.190	37.210	35.940	36.580	36.431	739,152
2022-03-28	36.500	36.590	35.850	35.940	35.794	174,628
2022-03-25	36.500	37.280	36.100	36.560	36.412	381,025
2022-03-24	36.260	37.150	36.260	36.550	36.402	255,682
2022-03-23	36.700	37.250	36.500	36.740	36.591	293,390
2022-03-22	37.400	37.400	36.580	36.700	36.551	374,315
2022-03-21	37.200	37.870	36.850	37.400	37.248	573,336
2022-03-18	36.700	37.430	36.300	37.250	37.099	595,734
2022-03-17	36.770	37.880	36.620	36.840	36.690	862,741
2022-03-16	37.290	37.290	35.550	36.720	36.571	687,942
2022-03-15	38.930	38.930	36.550	36.550	36.402	778,701
2022-03-14	38.780	39.390	37.820	37.880	37.726	446,313
2022-03-11	39.470	39.980	38.600	39.600	39.439	544,958
2022-03-10	39.420	40.780	39.190	39.340	39.180	605,381
2022-03-09	40.030	40.800	37.800	39.960	39.798	993,657
2022-03-08	42.000	42.690	39.430	40.700	40.535	1,290,711
2022-03-07	41.100	43.140	41.100	42.040	41.869	1,568,421
2022-03-04	43.030	43.180	40.890	41.350	41.182	1,026,688
2022-03-03	43.890	43.890	41.960	42.040	41.869	1,258,376
2022-03-02	39.800	44.000	39.710	43.000	42.825	2,232,075
2022-03-01	39.720	40.360	39.370	40.110	39.947	695,186
2022-02-28	40.390	40.440	39.400	39.530	39.369	784,091
2022-02-25	41.500	41.500	40.440	40.440	40.276	1,062,964
2022-02-24	40.750	44.000	39.500	42.280	42.108	2,139,503
2022-02-23	39.700	41.320	38.880	40.960	40.794	1,060,805
2022-02-22	41.050	41.050	40.000	40.000	39.838	343,719
2022-02-21	40.350	41.060	40.060	40.770	40.604	461,803
2022-02-18	40.970	41.000	40.120	40.420	40.256	288,091
2022-02-17	40.760	41.680	40.410	41.100	40.933	481,202
2022-02-16	40.700	41.300	40.000	40.770	40.604	461,099
2022-02-15	40.510	41.590	40.030	40.670	40.505	419,409
2022-02-14	40.200	40.950	39.300	40.000	39.838	416,515
2022-02-11	42.460	42.460	39.730	39.920	39.758	809,619
2022-02-10	44.540	44.540	41.790	42.310	42.138	504,308

← NewerPage 19 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.