Beijing Fjr Optoelectronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.990	25.410	24.500	24.890	24.890	1,102,226
2025-10-24	24.830	25.230	24.320	24.800	24.800	1,311,889
2025-10-23	24.210	24.810	23.860	24.660	24.660	1,231,568
2025-10-22	24.830	24.940	24.330	24.540	24.540	973,128
2025-10-21	24.530	24.800	24.010	24.710	24.710	860,095
2025-10-20	23.890	24.300	23.430	24.270	24.270	1,084,007
2025-10-17	24.070	24.200	23.420	23.420	23.420	1,117,805
2025-10-16	24.650	25.000	23.940	24.110	24.110	1,311,374
2025-10-15	24.480	25.170	23.960	24.870	24.870	1,537,844
2025-10-14	25.390	25.530	24.250	24.420	24.420	992,864
2025-10-13	23.570	25.250	23.500	25.040	25.040	1,307,929
2025-10-10	25.940	25.940	24.660	24.940	24.940	1,717,599
2025-10-09	25.770	26.400	25.600	25.850	25.850	1,512,990
2025-09-30	25.690	26.450	25.280	25.640	25.640	1,639,377
2025-09-29	24.510	25.190	24.100	25.180	25.180	1,427,781
2025-09-26	24.930	25.310	24.340	24.390	24.390	900,940
2025-09-25	25.180	25.580	24.790	24.850	24.850	1,248,036
2025-09-24	24.120	25.260	24.040	25.260	25.260	1,341,301
2025-09-23	24.770	25.100	23.400	24.360	24.360	1,358,199
2025-09-22	24.570	25.250	24.510	24.930	24.930	1,391,387
2025-09-19	24.770	25.110	24.310	24.500	24.500	1,126,720
2025-09-18	25.630	26.140	24.650	24.990	24.990	1,982,691
2025-09-17	25.290	26.000	25.150	25.630	25.630	879,031
2025-09-16	25.160	25.650	25.080	25.290	25.290	1,094,234
2025-09-15	25.500	25.710	25.020	25.210	25.210	1,126,521
2025-09-12	25.830	26.200	25.390	25.500	25.500	1,306,458
2025-09-11	25.250	25.930	25.010	25.930	25.930	936,271
2025-09-10	25.720	25.830	25.170	25.410	25.410	988,629
2025-09-09	26.000	26.190	25.430	25.600	25.600	1,319,289
2025-09-08	25.580	25.880	25.090	25.790	25.790	1,363,823
2025-09-05	24.570	25.310	24.420	25.130	25.130	1,458,865
2025-09-04	24.550	25.590	24.300	24.620	24.620	2,448,521
2025-09-03	25.720	25.850	24.240	24.460	24.460	2,060,969
2025-09-02	27.070	27.290	24.900	25.580	25.580	2,941,515
2025-09-01	27.330	27.760	27.090	27.150	27.150	1,557,729
2025-08-29	28.030	28.030	27.180	27.300	27.300	2,198,696
2025-08-28	28.170	28.750	26.700	27.900	27.900	2,488,808
2025-08-27	29.480	29.480	28.140	28.170	28.170	2,609,331
2025-08-26	29.510	29.700	28.960	29.340	29.340	1,902,011
2025-08-25	29.860	30.630	29.200	29.590	29.590	2,047,698
2025-08-22	30.020	30.050	29.320	29.820	29.820	2,218,320
2025-08-21	30.590	31.280	29.900	30.020	30.020	2,626,810
2025-08-20	29.850	31.170	29.010	30.750	30.750	3,308,612
2025-08-19	28.540	29.790	28.260	29.620	29.620	2,666,984
2025-08-18	28.470	29.260	28.360	28.460	28.460	1,915,079
2025-08-15	28.070	28.970	28.000	28.620	28.620	1,810,399
2025-08-14	29.870	29.950	28.030	28.070	28.070	2,843,740
2025-08-13	29.890	30.650	29.420	29.820	29.820	2,215,214
2025-08-12	30.260	30.900	29.380	29.750	29.750	2,182,014
2025-08-11	33.000	33.000	30.200	30.530	30.530	4,727,550
2025-08-08	29.190	30.790	28.260	29.950	29.950	4,079,598
2025-08-07	28.330	29.640	28.130	29.100	29.100	3,175,177
2025-08-06	27.950	28.670	27.950	28.330	28.330	1,925,195
2025-08-05	27.880	28.420	27.630	28.040	28.040	2,049,326
2025-08-04	26.520	28.200	26.520	27.820	27.820	3,045,891
2025-08-01	26.260	26.820	26.120	26.520	26.520	1,351,690
2025-07-31	26.860	27.500	26.180	26.380	26.380	1,773,521
2025-07-30	28.120	28.140	26.780	27.090	27.090	1,883,618
2025-07-29	27.330	27.940	27.050	27.890	27.890	2,380,595
2025-07-28	26.860	28.870	26.700	27.540	27.540	3,714,044

← NewerPage 5 of 21 · 1,217 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.