Beijing Fjr Optoelectronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 51.260 | 55.300 | 51.000 | 54.250 | 54.030 | 3,003,345 |
| 2021-11-09 | 48.020 | 52.600 | 47.790 | 51.000 | 50.793 | 3,114,243 |
| 2021-11-08 | 49.000 | 49.300 | 47.300 | 48.200 | 48.004 | 1,813,435 |
| 2021-11-05 | 50.300 | 52.300 | 49.520 | 50.170 | 49.966 | 1,880,287 |
| 2021-11-04 | 50.010 | 51.240 | 49.360 | 50.310 | 50.106 | 1,990,102 |
| 2021-11-03 | 52.140 | 52.400 | 48.320 | 50.500 | 50.295 | 4,066,766 |
| 2021-11-02 | 48.580 | 53.530 | 48.580 | 53.200 | 52.984 | 5,219,136 |
| 2021-11-01 | 50.000 | 51.000 | 47.100 | 48.000 | 47.805 | 3,297,746 |
| 2021-10-29 | 47.700 | 51.300 | 46.160 | 50.600 | 50.394 | 3,186,145 |
| 2021-10-28 | 52.660 | 53.270 | 48.170 | 48.170 | 47.974 | 3,461,569 |
| 2021-10-27 | 53.180 | 53.990 | 50.480 | 53.250 | 53.034 | 3,609,562 |
| 2021-10-26 | 52.580 | 55.000 | 50.210 | 52.000 | 51.789 | 5,189,483 |
| 2021-10-25 | 48.000 | 53.080 | 46.880 | 51.880 | 51.669 | 5,923,649 |
| 2021-10-22 | 46.510 | 48.840 | 45.430 | 48.350 | 48.154 | 5,638,460 |
| 2021-10-21 | 42.600 | 47.440 | 41.550 | 46.500 | 46.311 | 7,119,320 |
| 2021-10-20 | 46.120 | 46.190 | 42.610 | 43.590 | 43.413 | 7,103,420 |
| 2021-10-19 | 44.680 | 49.800 | 42.900 | 47.930 | 47.735 | 9,861,580 |
| 2021-10-18 | 41.000 | 50.490 | 40.000 | 46.110 | 45.923 | 11,352,698 |
← NewerPage 21 of 21 · 1,218 trading days
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.