Beijing Fjr Optoelectronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	44.880	45.600	43.110	44.050	44.050	2,900,377
2026-04-22	44.220	45.350	42.890	44.610	44.610	5,112,203
2026-04-21	47.000	49.690	43.860	44.360	44.360	5,775,913
2026-04-20	44.400	46.690	41.430	46.200	46.200	5,764,240
2026-04-17	48.000	48.240	44.020	44.400	44.400	5,305,399
2026-04-16	49.490	50.000	47.800	49.240	49.240	2,839,729
2026-04-15	51.500	53.960	48.800	49.900	49.900	4,243,218
2026-04-14	49.260	52.290	47.570	50.380	50.380	4,312,409
2026-04-13	51.700	54.300	49.300	49.750	49.750	3,803,871
2026-04-10	51.510	54.990	51.510	53.300	53.300	4,198,926
2026-04-09	53.010	56.500	52.290	55.020	55.020	5,259,246
2026-04-08	50.960	54.500	48.600	52.870	52.870	5,643,981
2026-04-07	46.500	49.200	44.000	47.960	47.960	4,375,747
2026-04-03	43.440	46.000	42.630	45.550	45.550	3,926,872
2026-04-02	44.540	47.980	43.520	44.120	44.120	4,244,315
2026-04-01	44.460	46.000	43.200	44.980	44.980	3,020,810
2026-03-31	46.010	46.500	43.340	43.590	43.590	3,914,537
2026-03-30	40.860	46.480	39.300	45.110	45.110	5,912,536
2026-03-27	40.000	41.880	39.400	41.180	41.180	3,001,604
2026-03-26	41.000	41.090	39.000	40.390	40.390	3,394,212
2026-03-25	39.600	42.980	39.480	40.890	40.890	5,314,225
2026-03-24	35.500	40.930	34.980	39.600	39.600	7,651,411
2026-03-23	34.000	35.740	32.800	34.280	34.280	3,470,165
2026-03-20	34.750	35.870	33.280	35.000	35.000	2,664,424
2026-03-19	35.930	35.930	34.610	34.850	34.850	1,529,852
2026-03-18	35.870	37.860	35.000	36.120	36.120	1,980,050
2026-03-17	37.040	37.800	35.720	35.720	35.720	2,330,691
2026-03-16	35.280	37.500	35.280	37.010	37.010	3,159,294
2026-03-13	37.430	37.650	34.740	35.060	35.060	3,032,374
2026-03-12	37.500	38.280	36.500	37.740	37.740	2,631,960
2026-03-11	37.950	39.490	37.260	37.500	37.500	3,870,367
2026-03-10	37.080	39.220	36.550	37.930	37.930	4,246,906
2026-03-09	35.840	37.170	33.800	36.540	36.540	4,415,255
2026-03-06	32.400	36.490	31.000	35.880	35.880	5,514,873
2026-03-05	30.900	32.930	30.900	32.420	32.420	3,924,574
2026-03-04	32.390	32.500	30.180	30.670	30.670	3,262,999
2026-03-03	35.340	35.770	32.080	32.520	32.520	4,580,346
2026-03-02	32.600	36.500	32.600	34.990	34.990	7,655,865
2026-02-27	30.500	31.790	30.250	31.770	31.770	2,660,008
2026-02-26	30.580	30.880	29.810	30.510	30.510	1,115,700
2026-02-25	30.870	31.120	30.570	30.700	30.700	1,137,359
2026-02-24	32.000	32.000	30.630	30.870	30.870	1,776,753
2026-02-13	32.080	32.190	31.390	31.640	31.640	926,790
2026-02-12	32.070	32.350	31.410	32.060	32.060	1,021,361
2026-02-11	31.860	32.880	31.580	31.920	31.920	1,565,020
2026-02-10	32.610	32.610	31.900	32.020	32.020	1,991,148
2026-02-09	30.570	32.600	30.260	32.260	32.260	2,787,985
2026-02-06	30.070	31.120	30.070	30.270	30.270	1,484,523
2026-02-05	30.500	30.700	30.070	30.440	30.440	1,247,085
2026-02-04	30.690	31.000	29.980	30.500	30.500	1,850,695
2026-02-03	29.400	30.550	29.400	30.470	30.470	1,659,694
2026-02-02	29.920	30.630	29.390	29.390	29.390	1,900,452
2026-01-30	30.000	30.490	29.120	29.810	29.810	2,536,561
2026-01-29	32.410	32.440	29.600	30.030	30.030	5,048,743
2026-01-28	30.490	34.000	30.250	33.250	33.250	8,081,932
2026-01-27	28.890	29.660	27.420	29.100	29.100	2,949,248
2026-01-26	30.540	30.540	28.420	28.980	28.980	2,177,676
2026-01-23	29.500	30.770	29.500	30.530	30.530	1,975,802
2026-01-22	28.930	30.180	28.930	29.600	29.600	1,707,078
2026-01-21	28.940	29.470	28.500	29.120	29.120	1,796,453

← NewerPage 3 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.