Beijing Fjr Optoelectronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	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

← NewerPage 4 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.