Beijing Trust Far Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.980 | 8.020 | 7.680 | 7.690 | 7.690 | 6,826,531 |
| 2026-10-21 | 7.960 | 8.090 | 7.900 | 7.980 | 7.980 | 6,774,000 |
| 2026-10-20 | 7.770 | 7.970 | 7.700 | 7.950 | 7.950 | 6,537,389 |
| 2026-10-19 | 7.710 | 7.890 | 7.650 | 7.760 | 7.760 | 6,194,399 |
| 2026-10-16 | 7.900 | 8.100 | 7.740 | 7.790 | 7.790 | 6,957,699 |
| 2026-10-15 | 7.930 | 8.200 | 7.810 | 7.810 | 7.810 | 8,108,789 |
| 2026-10-14 | 8.210 | 8.250 | 8.030 | 8.050 | 8.050 | 6,046,500 |
| 2026-10-13 | 8.110 | 8.320 | 8.000 | 8.250 | 8.250 | 7,679,800 |
| 2026-10-12 | 8.140 | 8.240 | 8.050 | 8.180 | 8.180 | 6,092,100 |
| 2026-10-09 | 8.140 | 8.240 | 7.740 | 8.200 | 8.200 | 11,038,100 |
| 2026-10-08 | 8.130 | 8.240 | 7.970 | 8.060 | 8.060 | 5,368,800 |
| 2026-09-30 | 8.260 | 8.320 | 8.140 | 8.160 | 8.160 | 5,918,099 |
| 2026-09-29 | 8.200 | 8.330 | 8.090 | 8.280 | 8.280 | 8,089,000 |
| 2026-09-28 | 8.210 | 8.240 | 7.960 | 8.100 | 8.100 | 6,874,915 |
| 2026-09-24 | 8.300 | 8.320 | 8.180 | 8.220 | 8.220 | 7,256,256 |
| 2026-09-23 | 8.290 | 8.350 | 8.190 | 8.280 | 8.280 | 6,798,890 |
| 2026-09-22 | 8.340 | 8.450 | 8.300 | 8.370 | 8.370 | 7,510,619 |
| 2026-09-21 | 8.260 | 8.380 | 8.210 | 8.360 | 8.360 | 6,861,286 |
| 2026-09-18 | 8.150 | 8.250 | 8.120 | 8.250 | 8.250 | 8,688,216 |
| 2026-09-17 | 8.030 | 8.130 | 7.970 | 8.100 | 8.100 | 6,087,390 |
| 2026-09-16 | 7.880 | 8.110 | 7.820 | 8.100 | 8.100 | 6,812,540 |
| 2026-09-15 | 8.080 | 8.160 | 7.930 | 7.950 | 7.950 | 6,977,900 |
| 2026-09-14 | 7.870 | 8.080 | 7.860 | 8.030 | 8.030 | 5,930,700 |
| 2026-09-11 | 8.020 | 8.060 | 7.810 | 7.930 | 7.930 | 8,477,087 |
| 2026-09-10 | 8.180 | 8.180 | 8.060 | 8.090 | 8.090 | 4,386,820 |
| 2026-09-09 | 8.330 | 8.360 | 8.150 | 8.210 | 8.210 | 7,180,100 |
| 2026-09-08 | 8.390 | 8.440 | 8.300 | 8.340 | 8.340 | 7,276,900 |
| 2026-09-07 | 8.500 | 8.550 | 8.370 | 8.390 | 8.390 | 9,668,700 |
| 2026-09-04 | 8.460 | 8.710 | 8.460 | 8.500 | 8.500 | 14,178,378 |
| 2026-09-03 | 8.590 | 8.630 | 8.390 | 8.420 | 8.420 | 8,685,690 |
| 2026-09-02 | 8.520 | 8.600 | 8.440 | 8.540 | 8.540 | 8,528,630 |
| 2026-09-01 | 8.370 | 8.630 | 8.360 | 8.610 | 8.610 | 12,785,669 |
| 2026-08-31 | 8.190 | 8.450 | 8.050 | 8.420 | 8.420 | 11,196,270 |
| 2026-08-28 | 8.300 | 8.540 | 8.300 | 8.380 | 8.380 | 12,575,163 |
| 2026-08-27 | 8.290 | 8.350 | 8.230 | 8.290 | 8.290 | 7,143,010 |
| 2026-08-26 | 8.220 | 8.380 | 8.180 | 8.310 | 8.310 | 7,943,500 |
| 2026-08-25 | 7.970 | 8.290 | 7.910 | 8.260 | 8.260 | 9,811,817 |
| 2026-08-24 | 8.160 | 8.190 | 7.910 | 8.000 | 8.000 | 8,899,381 |
| 2026-08-21 | 8.120 | 8.200 | 7.960 | 8.180 | 8.180 | 7,930,887 |
| 2026-08-20 | 8.090 | 8.220 | 8.050 | 8.170 | 8.170 | 8,039,599 |
| 2026-08-19 | 8.370 | 8.440 | 8.000 | 8.030 | 8.030 | 13,906,618 |
| 2026-08-18 | 8.750 | 8.780 | 8.420 | 8.570 | 8.570 | 14,917,100 |
| 2026-08-17 | 8.960 | 8.980 | 8.600 | 8.800 | 8.800 | 18,206,619 |
| 2026-08-14 | 8.570 | 8.730 | 8.440 | 8.720 | 8.720 | 13,963,178 |
| 2026-08-13 | 8.800 | 9.000 | 8.580 | 8.580 | 8.580 | 17,982,590 |
| 2026-08-12 | 8.720 | 8.870 | 8.670 | 8.770 | 8.770 | 11,462,600 |
| 2026-08-11 | 8.820 | 8.840 | 8.630 | 8.720 | 8.720 | 12,549,000 |
| 2026-08-10 | 8.690 | 8.830 | 8.550 | 8.820 | 8.820 | 13,788,272 |
| 2026-08-07 | 8.750 | 8.750 | 8.440 | 8.680 | 8.680 | 17,386,535 |
| 2026-08-06 | 8.710 | 8.880 | 8.610 | 8.790 | 8.790 | 22,488,484 |
| 2026-08-05 | 8.800 | 8.970 | 8.760 | 8.880 | 8.880 | 26,806,748 |
| 2026-08-04 | 8.670 | 8.840 | 8.580 | 8.730 | 8.730 | 19,264,551 |
| 2026-08-03 | 8.530 | 8.690 | 8.470 | 8.580 | 8.580 | 18,633,352 |
| 2026-07-31 | 8.130 | 8.630 | 8.130 | 8.540 | 8.540 | 32,418,039 |
| 2026-07-30 | 8.210 | 8.330 | 7.940 | 7.940 | 7.940 | 23,357,229 |
| 2026-07-29 | 8.140 | 8.250 | 7.830 | 8.230 | 8.230 | 23,848,191 |
| 2026-07-28 | 8.050 | 8.360 | 8.000 | 8.110 | 8.110 | 16,770,369 |
| 2026-07-27 | 7.820 | 8.190 | 7.660 | 8.160 | 8.160 | 18,921,861 |
| 2026-07-24 | 8.360 | 8.390 | 7.880 | 7.960 | 7.960 | 26,059,100 |
| 2026-07-23 | 8.680 | 8.800 | 8.310 | 8.600 | 8.600 | 28,796,688 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.1500 CNY |
| 2025-05-27 | 0.1000 CNY |
| 2024-05-28 | 0.2000 CNY |
| 2023-05-17 | 0.2000 CNY |
| 2022-05-25 | 0.2000 CNY |
| 2021-04-16 | 0.2000 CNY |
| 2020-04-03 | 0.1500 CNY |
| 2019-05-31 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.