Beijing Fjr Optoelectronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	44.200	44.770	43.290	43.670	43.493	689,056
2022-02-08	43.880	44.280	42.800	44.000	43.821	615,408
2022-02-07	43.000	44.270	42.070	43.160	42.985	738,129
2022-01-28	41.200	43.570	40.910	42.430	42.258	881,954
2022-01-27	43.490	43.490	40.630	41.200	41.033	708,346
2022-01-26	45.420	45.940	41.020	43.380	43.204	1,694,837
2022-01-25	47.000	48.670	46.330	46.900	46.710	1,099,627
2022-01-24	47.800	47.800	46.130	46.490	46.301	510,227
2022-01-21	48.200	48.280	46.110	47.200	47.008	865,111
2022-01-20	48.700	48.990	46.010	46.650	46.461	1,134,128
2022-01-19	47.790	48.900	47.120	48.700	48.502	476,427
2022-01-18	49.130	49.990	47.700	47.880	47.686	1,097,517
2022-01-17	46.970	49.870	45.680	48.870	48.672	1,785,623
2022-01-14	46.490	46.860	45.750	45.810	45.624	473,841
2022-01-13	46.940	46.950	45.800	46.510	46.321	482,927
2022-01-12	46.290	47.070	46.040	46.950	46.759	406,958
2022-01-11	47.000	47.000	45.950	46.210	46.022	456,106
2022-01-10	46.150	47.240	45.130	46.700	46.510	761,089
2022-01-07	46.990	47.570	45.580	46.090	45.903	705,689
2022-01-06	44.930	47.000	44.520	46.670	46.480	621,910
2022-01-05	47.260	47.260	45.000	45.140	44.957	787,930
2022-01-04	47.230	47.550	46.180	47.270	47.078	590,753
2021-12-31	46.060	47.650	45.660	47.230	47.038	1,014,929
2021-12-30	46.120	47.170	45.690	46.060	45.873	921,653
2021-12-29	47.700	47.700	45.560	45.950	45.763	1,022,810
2021-12-28	47.770	48.000	46.910	47.400	47.207	435,677
2021-12-27	47.110	48.800	47.110	47.430	47.237	453,587
2021-12-24	49.900	49.900	47.500	47.550	47.357	671,884
2021-12-23	49.350	51.300	48.970	49.420	49.219	897,049
2021-12-22	49.600	49.980	48.620	48.890	48.691	787,194
2021-12-21	48.360	50.110	47.900	50.000	49.797	1,028,899
2021-12-20	48.760	49.710	47.500	47.900	47.705	1,156,725
2021-12-17	52.040	52.140	48.980	49.200	49.000	1,000,880
2021-12-16	52.360	53.980	51.690	52.040	51.829	827,247
2021-12-15	55.150	55.330	52.060	52.280	52.068	1,125,940
2021-12-14	55.000	55.600	54.110	54.800	54.577	673,124
2021-12-13	50.250	58.480	50.250	55.000	54.777	1,257,363
2021-12-10	58.080	58.770	57.030	57.890	57.655	683,800
2021-12-09	60.110	60.380	58.050	58.410	58.173	980,482
2021-12-08	59.920	61.370	59.510	60.510	60.264	999,820
2021-12-07	59.700	60.510	58.250	60.000	59.756	1,285,928
2021-12-06	61.760	61.760	58.930	59.290	59.049	1,638,256
2021-12-03	62.180	63.320	61.660	61.760	61.509	990,766
2021-12-02	67.600	67.800	61.870	61.880	61.629	2,379,354
2021-12-01	65.250	68.180	64.320	66.700	66.429	1,420,799
2021-11-30	64.000	67.510	63.480	65.220	64.955	2,248,031
2021-11-29	64.700	64.700	61.300	63.670	63.411	1,716,732
2021-11-26	64.390	66.770	62.340	64.850	64.587	2,074,021
2021-11-25	58.480	68.500	57.000	63.920	63.660	3,965,013
2021-11-24	53.740	60.280	53.500	58.180	57.944	2,367,547
2021-11-23	55.680	56.500	53.150	54.010	53.791	1,684,510
2021-11-22	54.850	57.490	54.000	56.100	55.872	1,541,461
2021-11-19	54.990	55.980	54.230	55.300	55.075	1,090,802
2021-11-18	53.900	56.580	53.900	55.380	55.155	1,862,766
2021-11-17	52.650	54.600	52.550	54.120	53.900	1,718,365
2021-11-16	57.800	57.960	52.820	53.370	53.153	3,234,128
2021-11-15	57.900	59.000	55.550	57.780	57.545	2,515,913
2021-11-12	54.280	59.480	53.000	58.030	57.794	3,188,973
2021-11-11	54.780	56.940	52.000	54.240	54.020	3,756,957
2021-11-10	51.260	55.300	51.000	54.250	54.030	3,003,345

← NewerPage 20 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.