Beijing Fjr Optoelectronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	25.500	26.660	25.460	26.480	26.480	3,219,738
2025-07-24	24.890	25.580	24.710	25.300	25.300	1,583,615
2025-07-23	25.550	25.550	24.380	24.840	24.840	1,989,451
2025-07-22	25.830	25.950	25.250	25.420	25.420	1,704,084
2025-07-21	25.850	25.990	25.320	25.780	25.780	1,770,835
2025-07-18	25.250	26.080	25.170	25.720	25.720	1,800,033
2025-07-17	25.090	25.350	24.710	25.170	25.170	1,214,531
2025-07-16	25.130	25.700	24.860	24.920	24.920	1,361,271
2025-07-15	25.000	25.190	24.400	25.190	25.190	1,441,538
2025-07-14	24.960	25.750	24.930	25.080	25.080	1,403,571
2025-07-11	24.570	25.160	24.280	24.950	24.950	1,543,154
2025-07-10	24.570	24.570	24.130	24.480	24.480	1,169,215
2025-07-09	25.100	25.530	24.480	24.570	24.570	1,554,072
2025-07-08	25.300	25.420	24.920	25.050	25.050	1,249,388
2025-07-07	24.720	25.360	24.360	25.260	25.260	1,595,916
2025-07-04	25.740	25.740	24.720	24.800	24.800	2,011,326
2025-07-03	25.770	26.140	25.350	25.740	25.740	1,955,342
2025-07-02	26.610	26.610	25.500	25.780	25.780	2,091,528
2025-07-01	27.150	27.440	26.200	26.610	26.610	3,069,334
2025-06-30	25.500	27.130	25.500	27.050	27.050	4,007,239
2025-06-27	26.330	26.640	25.330	25.480	25.480	2,735,688
2025-06-26	26.010	26.980	26.010	26.290	26.290	3,408,381
2025-06-25	25.200	26.700	25.010	26.460	26.460	4,999,330
2025-06-24	24.540	25.650	23.800	25.520	25.520	5,188,632
2025-06-23	25.120	26.350	25.060	25.290	25.290	3,422,874
2025-06-20	25.900	26.400	24.710	24.850	24.850	4,086,088
2025-06-19	27.290	27.720	25.530	27.100	27.100	6,041,674
2025-06-18	25.600	29.860	25.300	27.850	27.850	9,142,470
2025-06-17	27.100	27.780	25.120	25.300	25.300	6,986,583
2025-06-16	22.990	26.810	22.840	26.810	26.810	6,926,665
2025-06-13	21.660	22.530	21.540	22.340	22.340	2,231,265
2025-06-12	21.830	22.360	21.390	21.900	21.900	836,512
2025-06-11	21.900	22.490	21.710	21.900	21.900	830,871
2025-06-10	22.390	22.470	21.450	21.820	21.820	1,742,276
2025-06-09	21.970	22.840	21.590	22.460	22.460	1,689,287
2025-06-06	21.710	22.010	21.450	21.640	21.640	1,187,476
2025-06-05	21.530	21.960	21.100	21.820	21.820	1,568,453
2025-06-04	21.180	21.700	20.960	21.400	21.400	970,456
2025-06-03	20.830	21.650	20.830	21.180	21.180	1,496,658
2025-05-30	21.530	21.530	20.620	21.020	21.020	1,265,186
2025-05-29	20.850	21.680	20.850	21.370	21.370	1,470,086
2025-05-28	21.100	21.520	20.850	20.990	20.990	890,456
2025-05-27	21.490	21.680	21.000	21.100	21.100	1,028,590
2025-05-26	21.250	21.570	21.050	21.450	21.450	1,647,347
2025-05-23	21.800	22.390	21.520	21.570	21.570	1,707,881
2025-05-22	22.130	22.500	21.840	21.900	21.900	1,375,634
2025-05-21	23.730	23.730	22.150	22.300	22.300	2,503,117
2025-05-20	23.240	23.600	22.600	23.450	23.450	2,594,097
2025-05-19	22.330	23.230	21.870	23.000	23.000	2,334,761
2025-05-16	22.100	22.840	22.000	22.220	22.220	1,349,087
2025-05-15	22.380	22.450	21.780	22.150	22.150	1,421,242
2025-05-14	22.980	23.090	22.190	22.290	22.290	2,231,142
2025-05-13	24.450	24.450	23.010	23.050	23.050	2,076,079
2025-05-12	23.120	24.520	22.840	23.860	23.860	3,520,167
2025-05-09	24.160	24.330	22.840	22.980	22.980	2,892,444
2025-05-08	23.150	25.240	23.150	24.480	24.480	2,988,463
2025-05-07	22.700	24.410	22.630	23.270	23.270	3,087,111
2025-05-06	21.900	22.780	21.800	22.670	22.670	1,904,102
2025-04-30	21.080	22.000	20.110	21.680	21.680	2,059,292
2025-04-29	20.220	21.160	20.010	21.080	21.080	2,029,867

← NewerPage 6 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.