Beijing Fjr Optoelectronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 28.940 | 29.470 | 28.500 | 29.120 | 29.120 | 1,796,453 |
| 2026-01-20 | 30.060 | 30.230 | 28.720 | 29.080 | 29.080 | 2,336,635 |
| 2026-01-19 | 30.600 | 31.180 | 30.050 | 30.060 | 30.060 | 1,803,657 |
| 2026-01-16 | 30.740 | 31.110 | 29.880 | 30.800 | 30.800 | 2,371,897 |
| 2026-01-15 | 31.480 | 31.480 | 30.060 | 30.460 | 30.460 | 2,653,499 |
| 2026-01-14 | 30.680 | 31.930 | 30.260 | 31.490 | 31.490 | 3,562,312 |
| 2026-01-13 | 33.000 | 33.000 | 30.600 | 30.720 | 30.720 | 4,661,755 |
| 2026-01-12 | 32.910 | 33.750 | 31.700 | 33.010 | 33.010 | 5,102,916 |
| 2026-01-09 | 32.880 | 33.900 | 31.800 | 31.800 | 31.800 | 4,701,060 |
| 2026-01-08 | 31.300 | 34.000 | 31.200 | 32.750 | 32.750 | 5,503,818 |
| 2026-01-07 | 30.500 | 32.480 | 29.800 | 31.740 | 31.740 | 6,715,186 |
| 2026-01-06 | 29.670 | 30.630 | 29.200 | 29.760 | 29.760 | 4,711,071 |
| 2026-01-05 | 31.500 | 31.500 | 28.670 | 29.820 | 29.820 | 7,790,132 |
| 2025-12-31 | 28.550 | 32.900 | 28.220 | 32.660 | 32.660 | 6,866,073 |
| 2025-12-30 | 29.310 | 29.390 | 28.460 | 28.550 | 28.550 | 2,548,419 |
| 2025-12-29 | 29.600 | 30.230 | 28.300 | 29.500 | 29.500 | 2,947,885 |
| 2025-12-26 | 29.250 | 30.290 | 28.500 | 29.580 | 29.580 | 4,149,795 |
| 2025-12-25 | 28.980 | 29.560 | 28.600 | 29.400 | 29.400 | 2,900,254 |
| 2025-12-24 | 28.470 | 31.000 | 28.470 | 29.060 | 29.060 | 4,657,579 |
| 2025-12-23 | 27.370 | 28.980 | 27.370 | 28.750 | 28.750 | 3,153,208 |
| 2025-12-22 | 27.390 | 28.400 | 27.390 | 27.640 | 27.640 | 2,595,503 |
| 2025-12-19 | 26.990 | 28.270 | 26.930 | 27.460 | 27.460 | 3,390,050 |
| 2025-12-18 | 27.040 | 28.500 | 26.700 | 26.700 | 26.700 | 3,432,181 |
| 2025-12-17 | 28.400 | 30.300 | 26.020 | 27.160 | 27.160 | 3,953,164 |
| 2025-12-16 | 27.980 | 27.980 | 26.700 | 27.790 | 27.790 | 2,718,130 |
| 2025-12-15 | 28.390 | 28.850 | 27.650 | 27.880 | 27.880 | 2,291,979 |
| 2025-12-12 | 28.880 | 29.110 | 28.150 | 28.670 | 28.670 | 2,001,317 |
| 2025-12-11 | 28.580 | 29.290 | 27.980 | 28.810 | 28.810 | 2,942,041 |
| 2025-12-10 | 28.850 | 30.270 | 28.500 | 28.500 | 28.500 | 2,922,407 |
| 2025-12-09 | 31.490 | 31.870 | 28.790 | 28.950 | 28.950 | 4,410,889 |
| 2025-12-08 | 27.700 | 31.370 | 27.660 | 31.200 | 31.200 | 5,301,523 |
| 2025-12-05 | 27.560 | 28.010 | 26.800 | 27.670 | 27.670 | 1,661,002 |
| 2025-12-04 | 27.810 | 28.120 | 27.220 | 27.450 | 27.450 | 2,017,917 |
| 2025-12-03 | 28.380 | 29.090 | 27.370 | 27.940 | 27.940 | 2,491,482 |
| 2025-12-02 | 27.760 | 29.660 | 27.760 | 28.420 | 28.420 | 4,185,582 |
| 2025-12-01 | 26.630 | 28.380 | 26.630 | 28.040 | 28.040 | 3,243,008 |
| 2025-11-28 | 26.400 | 26.630 | 25.780 | 26.570 | 26.570 | 998,665 |
| 2025-11-27 | 25.750 | 26.510 | 25.590 | 26.160 | 26.160 | 1,514,865 |
| 2025-11-26 | 25.630 | 26.530 | 25.410 | 25.700 | 25.700 | 1,643,766 |
| 2025-11-25 | 24.660 | 25.530 | 24.560 | 25.440 | 25.440 | 1,667,286 |
| 2025-11-24 | 23.350 | 24.780 | 23.350 | 24.660 | 24.660 | 1,590,762 |
| 2025-11-21 | 24.710 | 24.850 | 23.200 | 23.340 | 23.340 | 1,720,841 |
| 2025-11-20 | 25.280 | 25.360 | 24.440 | 24.580 | 24.580 | 1,428,105 |
| 2025-11-19 | 26.410 | 26.410 | 25.120 | 25.280 | 25.280 | 1,990,994 |
| 2025-11-18 | 25.290 | 26.660 | 25.080 | 26.410 | 26.410 | 3,155,132 |
| 2025-11-17 | 24.930 | 25.790 | 24.770 | 25.450 | 25.450 | 1,841,666 |
| 2025-11-14 | 24.520 | 25.120 | 24.520 | 24.650 | 24.650 | 845,700 |
| 2025-11-13 | 24.640 | 24.930 | 24.360 | 24.780 | 24.780 | 887,107 |
| 2025-11-12 | 24.660 | 24.880 | 24.210 | 24.690 | 24.690 | 1,047,831 |
| 2025-11-11 | 24.570 | 25.100 | 24.570 | 24.760 | 24.760 | 932,236 |
| 2025-11-10 | 25.050 | 25.390 | 24.640 | 24.720 | 24.720 | 1,391,021 |
| 2025-11-07 | 25.180 | 25.180 | 24.520 | 24.680 | 24.680 | 1,276,317 |
| 2025-11-06 | 25.610 | 25.620 | 24.700 | 25.180 | 25.180 | 1,390,658 |
| 2025-11-05 | 25.710 | 25.890 | 25.270 | 25.480 | 25.480 | 1,264,497 |
| 2025-11-04 | 26.000 | 26.070 | 25.380 | 25.710 | 25.710 | 1,232,679 |
| 2025-11-03 | 26.860 | 26.860 | 25.150 | 26.080 | 26.080 | 2,574,342 |
| 2025-10-31 | 25.990 | 28.000 | 25.740 | 26.940 | 26.940 | 4,071,086 |
| 2025-10-30 | 25.050 | 28.420 | 24.870 | 26.490 | 26.490 | 3,623,835 |
| 2025-10-29 | 25.540 | 25.620 | 24.870 | 25.160 | 25.160 | 1,273,231 |
| 2025-10-28 | 24.890 | 25.560 | 24.620 | 25.520 | 25.520 | 1,168,910 |
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.