Beiqi Foton Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.650	2.690	2.610	2.640	2.640	108,742,034
2026-10-16	2.680	2.710	2.660	2.670	2.670	98,568,346
2026-10-15	2.710	2.720	2.650	2.660	2.660	113,230,900
2026-10-14	2.820	2.830	2.740	2.750	2.750	126,245,110
2026-10-13	2.810	2.870	2.800	2.830	2.830	99,946,994
2026-10-12	2.810	2.840	2.800	2.820	2.820	77,183,031
2026-10-09	2.770	2.830	2.740	2.820	2.820	96,608,926
2026-10-08	2.790	2.810	2.750	2.770	2.770	72,926,000
2026-09-30	2.760	2.820	2.740	2.800	2.800	83,343,689
2026-09-29	2.750	2.780	2.730	2.760	2.760	67,849,776
2026-09-28	2.750	2.770	2.730	2.750	2.750	64,892,200
2026-09-24	2.790	2.800	2.750	2.760	2.760	61,778,212
2026-09-23	2.780	2.820	2.770	2.770	2.770	72,334,310
2026-09-22	2.790	2.810	2.770	2.790	2.790	63,879,900
2026-09-21	2.780	2.800	2.770	2.790	2.790	62,690,478
2026-09-18	2.800	2.810	2.770	2.780	2.780	82,755,000
2026-09-17	2.760	2.820	2.750	2.810	2.810	93,593,100
2026-09-16	2.820	2.830	2.730	2.770	2.770	119,261,546
2026-09-15	2.870	2.930	2.830	2.840	2.840	86,600,180
2026-09-14	2.830	2.900	2.820	2.880	2.880	86,592,679
2026-09-11	2.870	2.880	2.810	2.830	2.830	94,952,667
2026-09-10	2.900	2.910	2.870	2.890	2.890	77,652,894
2026-09-09	2.920	2.930	2.890	2.910	2.910	68,835,102
2026-09-08	2.890	2.930	2.880	2.920	2.920	104,280,434
2026-09-07	2.880	2.920	2.870	2.900	2.900	85,776,142
2026-09-04	2.870	2.910	2.860	2.900	2.900	106,507,424
2026-09-03	2.870	2.880	2.840	2.860	2.860	74,305,800
2026-09-02	2.910	2.920	2.850	2.860	2.860	104,900,102
2026-09-01	2.890	2.940	2.880	2.930	2.930	143,409,946
2026-08-31	2.980	2.980	2.850	2.900	2.900	186,020,643
2026-08-28	2.940	3.030	2.930	3.010	3.010	129,449,062
2026-08-27	2.900	2.970	2.890	2.950	2.950	109,805,766
2026-08-26	2.850	2.920	2.840	2.900	2.900	93,924,898
2026-08-25	2.830	2.880	2.820	2.860	2.860	90,205,793
2026-08-24	2.880	2.890	2.830	2.850	2.850	91,986,209
2026-08-21	2.960	2.960	2.870	2.890	2.890	106,660,645
2026-08-20	2.900	2.970	2.890	2.970	2.970	124,746,127
2026-08-19	2.880	2.920	2.860	2.910	2.910	124,153,452
2026-08-18	2.900	2.910	2.870	2.890	2.890	77,843,404
2026-08-17	2.930	2.940	2.870	2.910	2.910	113,329,477
2026-08-14	2.970	2.980	2.910	2.920	2.920	154,150,579
2026-08-13	3.030	3.040	2.970	2.980	2.980	106,294,001
2026-08-12	3.050	3.060	2.970	3.040	3.040	127,100,635
2026-08-11	3.060	3.090	3.040	3.050	3.050	91,923,600
2026-08-10	3.030	3.090	3.020	3.070	3.070	106,034,312
2026-08-07	3.020	3.050	2.990	3.040	3.040	92,769,259
2026-08-06	3.110	3.110	3.000	3.040	3.040	157,932,184
2026-08-05	3.090	3.150	3.060	3.110	3.110	112,644,305
2026-08-04	3.140	3.160	3.080	3.080	3.080	120,407,490
2026-08-03	3.140	3.170	3.090	3.140	3.140	107,232,922
2026-07-31	3.130	3.170	3.120	3.150	3.150	119,558,400
2026-07-30	3.150	3.210	3.130	3.150	3.150	144,309,805
2026-07-29	3.040	3.210	3.030	3.170	3.170	215,186,203
2026-07-28	3.020	3.070	2.990	3.040	3.040	109,931,723
2026-07-27	2.970	3.060	2.960	3.050	3.050	146,431,500
2026-07-24	3.120	3.140	2.940	2.950	2.950	215,085,259
2026-07-23	2.950	3.150	2.940	3.140	3.140	216,826,181
2026-07-22	2.920	3.000	2.900	2.950	2.950	144,125,686
2026-07-21	2.940	2.990	2.920	2.940	2.940	151,683,513
2026-07-20	2.930	3.000	2.900	2.950	2.950	140,701,414

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.