Beijing Fjr Optoelectronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17.100 | 17.330 | 17.020 | 17.110 | 17.110 | 783,003 |
| 2025-01-22 | 17.100 | 17.250 | 16.750 | 16.960 | 16.960 | 821,769 |
| 2025-01-21 | 17.000 | 17.120 | 16.800 | 17.100 | 17.100 | 862,030 |
| 2025-01-20 | 16.760 | 16.930 | 16.540 | 16.850 | 16.850 | 849,474 |
| 2025-01-17 | 16.350 | 16.750 | 16.350 | 16.710 | 16.710 | 646,526 |
| 2025-01-16 | 16.670 | 16.890 | 16.430 | 16.450 | 16.450 | 826,075 |
| 2025-01-15 | 16.610 | 16.970 | 16.400 | 16.520 | 16.520 | 1,163,363 |
| 2025-01-14 | 16.700 | 16.720 | 15.770 | 16.490 | 16.490 | 1,012,234 |
| 2025-01-13 | 15.430 | 15.720 | 14.870 | 15.720 | 15.720 | 660,768 |
| 2025-01-10 | 15.960 | 16.100 | 15.400 | 15.420 | 15.420 | 584,654 |
| 2025-01-09 | 15.960 | 16.160 | 15.750 | 15.960 | 15.960 | 487,362 |
| 2025-01-08 | 15.860 | 16.110 | 15.350 | 15.980 | 15.980 | 737,053 |
| 2025-01-07 | 15.550 | 15.980 | 15.190 | 15.910 | 15.910 | 762,346 |
| 2025-01-06 | 15.530 | 15.800 | 15.000 | 15.420 | 15.420 | 709,110 |
| 2025-01-03 | 16.050 | 16.230 | 15.410 | 15.430 | 15.430 | 685,767 |
| 2025-01-02 | 16.350 | 16.950 | 15.870 | 16.030 | 16.030 | 1,018,426 |
| 2024-12-31 | 16.720 | 16.780 | 16.240 | 16.370 | 16.370 | 709,875 |
| 2024-12-30 | 16.800 | 16.900 | 16.320 | 16.610 | 16.610 | 921,814 |
| 2024-12-27 | 17.110 | 17.480 | 16.830 | 16.930 | 16.930 | 1,006,257 |
| 2024-12-26 | 16.470 | 17.040 | 16.440 | 16.800 | 16.800 | 783,444 |
| 2024-12-25 | 17.080 | 17.080 | 16.030 | 16.470 | 16.470 | 936,517 |
| 2024-12-24 | 17.050 | 17.310 | 16.520 | 16.920 | 16.920 | 949,210 |
| 2024-12-23 | 18.270 | 18.520 | 16.850 | 16.890 | 16.890 | 1,609,121 |
| 2024-12-20 | 17.950 | 18.640 | 17.650 | 18.270 | 18.270 | 1,014,968 |
| 2024-12-19 | 17.880 | 18.140 | 17.560 | 17.790 | 17.790 | 990,474 |
| 2024-12-18 | 17.900 | 18.440 | 17.340 | 18.010 | 18.010 | 1,067,188 |
| 2024-12-17 | 19.100 | 19.130 | 17.810 | 17.920 | 17.920 | 1,138,549 |
| 2024-12-16 | 19.050 | 19.260 | 18.940 | 19.060 | 19.060 | 1,178,557 |
| 2024-12-13 | 19.430 | 19.430 | 18.940 | 19.060 | 19.060 | 1,164,592 |
| 2024-12-12 | 19.570 | 19.780 | 19.120 | 19.380 | 19.380 | 1,347,822 |
| 2024-12-11 | 19.290 | 19.590 | 19.200 | 19.490 | 19.490 | 937,604 |
| 2024-12-10 | 19.500 | 19.790 | 19.040 | 19.180 | 19.180 | 1,610,303 |
| 2024-12-09 | 19.000 | 19.230 | 18.510 | 18.860 | 18.860 | 1,210,152 |
| 2024-12-06 | 19.430 | 19.600 | 18.830 | 19.090 | 19.090 | 1,708,451 |
| 2024-12-05 | 18.100 | 19.870 | 17.940 | 19.200 | 19.200 | 2,069,388 |
| 2024-12-04 | 18.590 | 18.740 | 17.820 | 18.100 | 18.100 | 968,007 |
| 2024-12-03 | 18.830 | 18.980 | 18.400 | 18.510 | 18.510 | 1,068,818 |
| 2024-12-02 | 18.190 | 18.980 | 18.140 | 18.800 | 18.800 | 1,456,514 |
| 2024-11-29 | 18.100 | 18.430 | 17.780 | 18.140 | 18.140 | 1,247,727 |
| 2024-11-28 | 17.930 | 18.250 | 17.710 | 18.100 | 18.100 | 1,331,999 |
| 2024-11-27 | 17.500 | 17.880 | 16.900 | 17.880 | 17.880 | 1,293,742 |
| 2024-11-26 | 17.840 | 18.260 | 17.520 | 17.600 | 17.600 | 959,159 |
| 2024-11-25 | 17.680 | 17.880 | 17.390 | 17.840 | 17.840 | 1,029,561 |
| 2024-11-22 | 18.380 | 18.380 | 17.360 | 17.420 | 17.420 | 1,073,437 |
| 2024-11-21 | 18.310 | 18.470 | 17.600 | 18.110 | 18.110 | 763,395 |
| 2024-11-20 | 17.900 | 18.350 | 17.780 | 18.310 | 18.310 | 1,000,056 |
| 2024-11-19 | 17.580 | 17.930 | 17.300 | 17.870 | 17.870 | 925,486 |
| 2024-11-18 | 18.380 | 18.440 | 17.330 | 17.600 | 17.600 | 1,137,515 |
| 2024-11-15 | 18.960 | 19.100 | 18.250 | 18.270 | 18.270 | 1,297,602 |
| 2024-11-14 | 19.690 | 19.840 | 18.880 | 18.910 | 18.910 | 1,150,085 |
| 2024-11-13 | 21.000 | 21.000 | 19.150 | 19.700 | 19.700 | 1,470,318 |
| 2024-11-12 | 20.910 | 20.910 | 19.570 | 19.900 | 19.900 | 1,931,445 |
| 2024-11-11 | 19.490 | 20.880 | 19.480 | 20.670 | 20.670 | 2,029,832 |
| 2024-11-08 | 19.430 | 20.080 | 19.180 | 19.510 | 19.510 | 1,641,711 |
| 2024-11-07 | 18.670 | 19.150 | 18.440 | 19.130 | 19.130 | 1,367,940 |
| 2024-11-06 | 18.310 | 18.930 | 18.110 | 18.730 | 18.730 | 1,812,082 |
| 2024-11-05 | 17.700 | 18.360 | 17.580 | 18.310 | 18.310 | 1,630,954 |
| 2024-11-04 | 17.180 | 18.270 | 16.930 | 17.840 | 17.840 | 1,386,853 |
| 2024-11-01 | 18.100 | 18.390 | 16.800 | 16.930 | 16.930 | 1,316,248 |
| 2024-10-31 | 17.880 | 18.440 | 17.880 | 18.090 | 18.090 | 896,518 |
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.