Beijing Fjr Optoelectronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 18.050 | 18.440 | 17.690 | 17.920 | 17.920 | 980,411 |
| 2024-10-29 | 19.160 | 19.160 | 18.130 | 18.290 | 18.290 | 1,451,640 |
| 2024-10-28 | 17.990 | 18.860 | 17.600 | 18.680 | 18.680 | 1,515,149 |
| 2024-10-25 | 17.690 | 17.980 | 17.570 | 17.730 | 17.730 | 991,353 |
| 2024-10-24 | 17.620 | 17.940 | 17.520 | 17.620 | 17.620 | 923,875 |
| 2024-10-23 | 17.670 | 18.360 | 17.600 | 17.840 | 17.840 | 1,220,655 |
| 2024-10-22 | 17.680 | 18.000 | 17.380 | 17.670 | 17.670 | 1,022,923 |
| 2024-10-21 | 16.880 | 18.030 | 16.880 | 17.680 | 17.680 | 1,843,432 |
| 2024-10-18 | 16.170 | 17.250 | 16.100 | 16.760 | 16.760 | 1,492,864 |
| 2024-10-17 | 16.280 | 16.590 | 16.060 | 16.170 | 16.170 | 1,068,398 |
| 2024-10-16 | 16.040 | 16.490 | 16.000 | 16.280 | 16.280 | 852,165 |
| 2024-10-15 | 16.430 | 16.820 | 16.010 | 16.200 | 16.200 | 938,553 |
| 2024-10-14 | 15.990 | 16.870 | 15.990 | 16.500 | 16.500 | 1,252,866 |
| 2024-10-11 | 16.700 | 16.980 | 15.760 | 16.080 | 16.080 | 1,248,904 |
| 2024-10-10 | 17.150 | 17.560 | 16.550 | 16.890 | 16.890 | 1,260,048 |
| 2024-10-09 | 18.000 | 18.360 | 16.900 | 16.900 | 16.900 | 1,855,526 |
| 2024-10-08 | 19.660 | 20.300 | 17.650 | 19.120 | 19.120 | 4,324,608 |
| 2024-09-30 | 14.990 | 16.990 | 14.990 | 16.990 | 16.990 | 2,306,310 |
| 2024-09-27 | 14.040 | 14.940 | 14.030 | 14.510 | 14.510 | 492,558 |
| 2024-09-26 | 13.600 | 13.960 | 13.360 | 13.960 | 13.960 | 408,511 |
| 2024-09-25 | 13.590 | 13.690 | 13.340 | 13.450 | 13.450 | 423,391 |
| 2024-09-24 | 13.100 | 13.500 | 12.890 | 13.460 | 13.460 | 530,223 |
| 2024-09-23 | 13.080 | 13.180 | 12.830 | 12.940 | 12.940 | 287,599 |
| 2024-09-20 | 12.880 | 13.080 | 12.720 | 13.080 | 13.080 | 319,507 |
| 2024-09-19 | 12.770 | 13.030 | 12.620 | 12.940 | 12.940 | 650,991 |
| 2024-09-18 | 12.770 | 12.770 | 12.170 | 12.750 | 12.750 | 530,756 |
| 2024-09-13 | 12.840 | 12.850 | 12.420 | 12.790 | 12.790 | 342,218 |
| 2024-09-12 | 12.790 | 13.000 | 12.700 | 12.770 | 12.770 | 235,273 |
| 2024-09-11 | 12.940 | 13.020 | 12.750 | 12.860 | 12.860 | 214,597 |
| 2024-09-10 | 12.840 | 12.960 | 12.730 | 12.910 | 12.910 | 268,046 |
| 2024-09-09 | 12.850 | 13.050 | 12.700 | 12.810 | 12.810 | 328,662 |
| 2024-09-06 | 13.270 | 13.380 | 12.900 | 12.930 | 12.930 | 543,937 |
| 2024-09-05 | 13.180 | 13.410 | 13.180 | 13.270 | 13.270 | 391,194 |
| 2024-09-04 | 13.400 | 13.470 | 13.040 | 13.180 | 13.180 | 620,817 |
| 2024-09-03 | 13.430 | 13.690 | 13.220 | 13.540 | 13.540 | 484,898 |
| 2024-09-02 | 14.550 | 14.550 | 13.460 | 13.550 | 13.550 | 998,186 |
| 2024-08-30 | 13.890 | 14.530 | 13.810 | 14.490 | 14.490 | 684,167 |
| 2024-08-29 | 13.190 | 13.950 | 13.120 | 13.850 | 13.850 | 502,567 |
| 2024-08-28 | 13.070 | 13.420 | 12.960 | 13.260 | 13.260 | 648,594 |
| 2024-08-27 | 13.280 | 13.330 | 12.970 | 13.020 | 13.020 | 339,430 |
| 2024-08-26 | 13.200 | 13.380 | 13.060 | 13.340 | 13.340 | 398,002 |
| 2024-08-23 | 13.400 | 13.430 | 12.990 | 13.290 | 13.290 | 554,184 |
| 2024-08-22 | 13.540 | 13.690 | 13.360 | 13.480 | 13.480 | 395,695 |
| 2024-08-21 | 13.600 | 13.830 | 13.370 | 13.810 | 13.810 | 427,304 |
| 2024-08-20 | 13.970 | 14.100 | 13.410 | 13.800 | 13.800 | 654,635 |
| 2024-08-19 | 14.020 | 14.290 | 13.830 | 13.900 | 13.900 | 327,053 |
| 2024-08-16 | 14.540 | 14.540 | 14.100 | 14.110 | 14.110 | 254,602 |
| 2024-08-15 | 14.260 | 14.650 | 13.970 | 14.280 | 14.280 | 656,635 |
| 2024-08-14 | 14.370 | 14.490 | 14.100 | 14.380 | 14.380 | 608,919 |
| 2024-08-13 | 13.980 | 14.390 | 13.930 | 14.390 | 14.390 | 431,842 |
| 2024-08-12 | 14.140 | 14.170 | 13.870 | 14.060 | 14.060 | 372,912 |
| 2024-08-09 | 14.380 | 14.480 | 14.010 | 14.100 | 14.100 | 318,641 |
| 2024-08-08 | 14.400 | 14.420 | 13.930 | 14.220 | 14.220 | 497,185 |
| 2024-08-07 | 14.290 | 14.520 | 14.200 | 14.390 | 14.390 | 528,966 |
| 2024-08-06 | 14.310 | 14.500 | 14.070 | 14.320 | 14.320 | 466,791 |
| 2024-08-05 | 14.580 | 14.850 | 13.960 | 14.310 | 14.310 | 799,460 |
| 2024-08-02 | 14.790 | 15.000 | 14.510 | 14.630 | 14.630 | 750,232 |
| 2024-08-01 | 14.500 | 14.910 | 14.480 | 14.790 | 14.790 | 1,047,386 |
| 2024-07-31 | 14.230 | 14.540 | 14.030 | 14.500 | 14.500 | 1,103,340 |
| 2024-07-30 | 14.400 | 14.400 | 13.960 | 14.190 | 14.190 | 679,813 |
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.