Beiqi Foton Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.580	2.650	2.540	2.550	2.550	231,622,753
2024-07-22	2.400	2.620	2.390	2.550	2.550	201,981,465
2024-07-19	2.450	2.510	2.410	2.420	2.420	97,171,775
2024-07-18	2.450	2.490	2.420	2.460	2.460	99,783,761
2024-07-17	2.460	2.530	2.400	2.490	2.490	147,464,413
2024-07-16	2.350	2.510	2.340	2.470	2.470	153,923,156
2024-07-15	2.370	2.400	2.340	2.350	2.350	52,127,500
2024-07-12	2.350	2.390	2.330	2.370	2.370	62,730,472
2024-07-11	2.320	2.370	2.310	2.350	2.350	65,669,418
2024-07-10	2.270	2.320	2.260	2.290	2.290	52,505,500
2024-07-09	2.220	2.290	2.210	2.280	2.280	43,789,708
2024-07-08	2.270	2.270	2.230	2.230	2.230	37,910,840
2024-07-05	2.260	2.260	2.260	2.260	2.260	0
2024-07-04	2.310	2.320	2.250	2.260	2.260	41,476,100
2024-07-03	2.300	2.330	2.290	2.300	2.300	30,174,837
2024-07-02	2.300	2.340	2.290	2.300	2.300	39,491,000
2024-07-01	2.250	2.310	2.240	2.310	2.310	52,594,778
2024-06-28	2.250	2.280	2.240	2.250	2.250	45,150,900
2024-06-27	2.270	2.280	2.240	2.250	2.250	41,953,200
2024-06-26	2.250	2.280	2.220	2.280	2.280	39,806,704
2024-06-25	2.240	2.280	2.230	2.250	2.250	49,325,516
2024-06-24	2.270	2.280	2.220	2.240	2.240	55,440,121
2024-06-21	2.310	2.350	2.290	2.290	2.290	56,520,545
2024-06-20	2.390	2.400	2.310	2.320	2.320	63,115,246
2024-06-19	2.420	2.430	2.390	2.390	2.390	35,498,500
2024-06-18	2.420	2.440	2.400	2.430	2.430	38,994,600
2024-06-17	2.410	2.470	2.400	2.410	2.410	52,169,313
2024-06-14	2.400	2.420	2.390	2.410	2.410	29,534,120
2024-06-13	2.440	2.450	2.400	2.400	2.400	35,630,776
2024-06-12	2.430	2.460	2.420	2.450	2.450	44,545,102
2024-06-11	2.440	2.470	2.420	2.430	2.430	56,328,404
2024-06-07	2.370	2.450	2.370	2.440	2.440	85,679,702
2024-06-06	2.420	2.430	2.340	2.360	2.360	69,700,049
2024-06-05	2.440	2.460	2.420	2.420	2.420	42,675,900
2024-06-04	2.420	2.450	2.410	2.440	2.440	41,914,602
2024-06-03	2.460	2.460	2.410	2.430	2.430	62,926,151
2024-05-31	2.480	2.500	2.460	2.460	2.460	36,885,540
2024-05-30	2.470	2.510	2.470	2.470	2.470	49,843,758
2024-05-29	2.440	2.480	2.430	2.470	2.470	44,048,049
2024-05-28	2.460	2.470	2.430	2.440	2.440	42,580,246
2024-05-27	2.480	2.490	2.430	2.460	2.460	47,176,422
2024-05-24	2.480	2.500	2.470	2.470	2.470	32,888,900
2024-05-23	2.540	2.550	2.490	2.490	2.490	60,940,168
2024-05-22	2.540	2.560	2.530	2.540	2.540	36,487,904
2024-05-21	2.560	2.580	2.520	2.550	2.550	64,719,958
2024-05-20	2.560	2.580	2.550	2.560	2.560	47,984,916
2024-05-17	2.540	2.560	2.530	2.560	2.560	53,804,458
2024-05-16	2.570	2.580	2.540	2.550	2.550	59,183,810
2024-05-15	2.600	2.600	2.560	2.570	2.570	55,426,500
2024-05-14	2.580	2.620	2.570	2.600	2.600	60,523,952
2024-05-13	2.590	2.610	2.560	2.580	2.580	55,336,752
2024-05-10	2.610	2.620	2.580	2.600	2.600	50,835,800
2024-05-09	2.600	2.630	2.590	2.610	2.610	60,747,833
2024-05-08	2.640	2.650	2.590	2.590	2.590	88,748,702
2024-05-07	2.690	2.700	2.640	2.650	2.650	94,989,400
2024-05-06	2.660	2.730	2.660	2.690	2.690	126,634,879
2024-04-30	2.690	2.700	2.620	2.630	2.630	108,415,779
2024-04-29	2.720	2.720	2.610	2.700	2.700	164,847,632
2024-04-26	2.580	2.730	2.570	2.720	2.720	148,838,600
2024-04-25	2.620	2.640	2.550	2.600	2.600	96,603,566

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.