Beijing Fjr Optoelectronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	21.220	21.690	19.410	20.420	20.420	4,193,205
2025-04-25	22.740	23.200	22.160	22.850	22.850	1,570,726
2025-04-24	22.880	23.090	21.930	22.270	22.270	1,765,942
2025-04-23	22.500	23.350	22.020	22.940	22.940	2,209,534
2025-04-22	22.380	22.530	21.860	22.170	22.170	1,216,666
2025-04-21	22.080	22.590	21.870	22.590	22.590	1,279,956
2025-04-18	22.280	22.690	21.650	22.080	22.080	1,372,327
2025-04-17	22.170	23.480	21.630	22.700	22.700	1,921,549
2025-04-16	22.200	22.400	21.230	22.250	22.250	1,931,637
2025-04-15	23.370	23.450	21.940	22.300	22.300	2,593,772
2025-04-14	22.690	24.240	22.650	23.370	23.370	3,145,910
2025-04-11	22.500	23.840	22.220	22.390	22.390	3,906,803
2025-04-10	22.940	24.930	22.130	22.860	22.860	3,320,411
2025-04-09	21.820	23.390	20.000	22.910	22.910	2,337,545
2025-04-08	21.100	22.630	20.800	21.820	21.820	1,727,716
2025-04-07	24.800	24.800	20.580	21.150	21.150	2,235,265
2025-04-03	26.130	26.900	25.420	25.720	25.720	1,086,495
2025-04-02	26.580	27.450	26.170	26.260	26.260	1,718,735
2025-04-01	26.630	27.990	26.530	26.990	26.990	2,110,385
2025-03-31	25.300	27.030	25.300	26.850	26.850	1,551,692
2025-03-28	26.550	26.900	25.840	26.000	26.000	642,102
2025-03-27	25.990	27.520	25.550	26.730	26.730	1,933,717
2025-03-26	26.140	26.880	26.030	26.120	26.120	803,625
2025-03-25	26.140	26.420	25.370	26.150	26.150	1,686,057
2025-03-24	27.040	27.050	25.630	26.320	26.320	1,750,334
2025-03-21	28.140	28.220	26.470	26.510	26.510	1,671,442
2025-03-20	28.470	28.640	27.560	28.130	28.130	1,259,659
2025-03-19	28.620	29.240	28.160	28.480	28.480	780,153
2025-03-18	29.110	29.690	28.600	28.920	28.920	1,528,776
2025-03-17	29.000	29.390	27.880	29.350	29.350	1,560,793
2025-03-14	28.060	28.450	27.250	28.370	28.370	1,868,796
2025-03-13	30.570	30.580	27.550	27.960	27.960	2,662,292
2025-03-12	30.160	30.880	30.000	30.100	30.100	1,458,139
2025-03-11	30.190	31.020	29.570	30.150	30.150	1,540,323
2025-03-10	31.000	31.930	30.660	31.140	31.140	1,571,743
2025-03-07	30.930	31.830	30.400	30.970	30.970	1,807,334
2025-03-06	31.170	31.930	31.030	31.280	31.280	1,818,415
2025-03-05	30.790	31.380	30.050	31.070	31.070	1,815,609
2025-03-04	30.320	31.270	29.800	31.100	31.100	1,763,273
2025-03-03	32.040	32.970	29.840	30.250	30.250	2,899,446
2025-02-28	33.000	33.580	31.270	31.520	31.520	2,389,642
2025-02-27	33.710	34.490	32.320	33.250	33.250	3,181,475
2025-02-26	35.400	35.450	33.650	34.020	34.020	3,088,606
2025-02-25	34.090	35.900	33.420	35.450	35.450	2,895,148
2025-02-24	31.480	36.180	29.900	34.750	34.750	4,430,716
2025-02-21	31.000	32.500	30.240	31.770	31.770	4,160,387
2025-02-20	27.980	32.170	27.000	31.800	31.800	7,209,439
2025-02-19	25.500	29.070	25.500	27.780	27.780	6,397,026
2025-02-18	24.180	27.410	24.180	26.210	26.210	5,879,515
2025-02-17	25.500	25.600	24.010	24.390	24.390	3,698,452
2025-02-14	24.500	27.800	24.000	25.310	25.310	5,172,717
2025-02-13	23.110	24.860	23.110	24.860	24.860	5,371,182
2025-02-12	23.330	24.310	22.890	24.000	24.000	5,767,098
2025-02-11	22.000	25.380	22.000	23.310	23.310	9,063,042
2025-02-10	18.050	21.480	18.040	21.480	21.480	7,145,345
2025-02-07	17.690	18.180	17.670	17.900	17.900	1,234,043
2025-02-06	17.370	17.770	17.210	17.710	17.710	1,570,949
2025-02-05	17.190	17.570	17.030	17.330	17.330	1,231,310
2025-01-27	17.330	17.720	17.150	17.190	17.190	987,660
2025-01-24	17.130	17.430	17.040	17.420	17.420	951,436

← NewerPage 7 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.