Beijing Fjr Optoelectronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.010	26.500	25.030	25.250	25.250	1,796,369
2026-07-21	25.140	26.380	22.020	25.980	25.980	3,199,253
2026-07-20	27.720	27.980	24.360	24.830	24.830	3,474,301
2026-07-17	30.070	30.390	26.540	26.710	26.710	3,066,352
2026-07-16	31.160	31.990	30.050	30.240	30.240	2,196,434
2026-07-15	33.110	33.620	31.230	31.520	31.520	2,141,155
2026-07-14	32.200	33.960	31.140	33.110	33.110	2,660,450
2026-07-13	34.160	35.890	32.200	32.250	32.250	2,759,549
2026-07-10	35.670	38.780	34.400	35.770	35.770	3,590,962
2026-07-09	32.510	37.330	32.510	35.020	35.020	3,491,486
2026-07-08	37.000	37.710	35.510	35.990	35.990	3,039,168
2026-07-07	42.830	43.720	37.000	37.200	37.200	4,502,611
2026-07-06	46.630	46.950	42.620	43.400	43.400	3,172,843
2026-07-03	44.530	47.880	43.450	46.770	46.770	3,546,945
2026-07-02	45.500	46.990	44.280	44.530	44.530	4,126,475
2026-07-01	44.980	47.490	42.810	46.470	46.470	6,032,341
2026-06-30	39.790	44.800	39.130	44.400	44.400	6,243,370
2026-06-29	36.200	39.920	36.200	39.440	39.440	5,569,692
2026-06-26	32.950	38.870	32.950	36.990	36.990	6,384,851
2026-06-25	34.000	34.640	32.250	33.120	33.120	2,184,076
2026-06-24	34.000	34.670	32.350	32.940	32.940	1,599,487
2026-06-23	34.190	34.750	33.500	34.280	34.280	1,637,909
2026-06-22	34.000	34.480	32.250	34.230	34.230	2,626,729
2026-06-18	34.560	35.410	34.220	34.480	34.480	1,761,899
2026-06-17	36.850	36.850	34.500	35.260	35.260	1,925,148
2026-06-16	35.270	37.200	35.270	36.550	36.550	1,980,115
2026-06-15	35.050	36.400	34.500	35.490	35.490	2,168,447
2026-06-12	35.000	35.570	34.240	34.680	34.680	2,043,135
2026-06-11	33.600	34.930	33.310	34.100	34.100	1,788,672
2026-06-10	35.810	37.730	33.820	34.410	34.410	3,104,787
2026-06-09	35.280	38.280	35.220	36.130	36.130	3,469,082
2026-06-08	32.820	35.960	32.800	34.630	34.630	1,801,253
2026-06-05	33.960	35.400	32.670	34.640	34.640	1,484,510
2026-06-04	34.510	38.130	33.810	34.300	34.300	3,063,449
2026-06-03	34.200	35.000	32.520	34.500	34.500	2,178,292
2026-06-02	34.780	34.840	33.200	34.050	34.050	1,101,596
2026-06-01	33.750	35.500	32.790	34.500	34.500	1,563,874
2026-05-29	35.050	35.500	32.780	32.910	32.910	1,452,482
2026-05-28	36.560	36.560	33.360	34.560	34.560	1,510,212
2026-05-27	35.560	36.260	34.820	35.970	35.970	2,028,284
2026-05-26	38.030	38.030	34.060	34.700	34.700	2,943,552
2026-05-25	37.970	39.180	37.090	38.450	38.450	2,420,698
2026-05-22	37.360	38.420	36.300	37.560	37.560	2,036,720
2026-05-21	38.500	39.900	36.760	37.050	37.050	2,506,579
2026-05-20	39.430	39.650	37.830	38.880	38.880	3,428,595
2026-05-19	41.170	42.490	39.400	39.730	39.730	3,179,909
2026-05-18	43.570	43.990	40.500	41.320	41.320	4,297,978
2026-05-15	44.000	46.270	43.210	44.100	44.100	2,655,640
2026-05-14	47.880	47.980	44.000	44.620	44.620	4,454,717
2026-05-13	47.010	49.770	46.500	46.780	46.780	4,892,986
2026-05-12	44.620	48.490	44.390	47.470	47.470	4,870,223
2026-05-11	44.440	45.420	43.360	44.640	44.640	3,516,423
2026-05-08	42.970	45.200	42.240	44.700	44.700	3,558,858
2026-05-07	41.880	44.760	41.800	43.400	43.400	3,387,689
2026-05-06	42.160	43.770	41.400	41.780	41.780	3,122,982
2026-04-30	40.830	43.200	40.440	42.000	42.000	2,785,087
2026-04-29	40.620	41.620	40.410	40.860	40.860	1,851,371
2026-04-28	41.380	41.890	40.400	40.790	40.790	2,271,575
2026-04-27	43.280	43.410	41.070	41.380	41.380	3,063,109
2026-04-24	43.830	44.600	42.170	43.050	43.050	2,243,105

← NewerPage 2 of 5 · 243 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.