Beiqi Foton Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.610	2.660	2.600	2.630	2.630	71,370,551
2024-04-23	2.670	2.700	2.610	2.620	2.620	82,434,823
2024-04-22	2.740	2.760	2.670	2.670	2.670	86,632,400
2024-04-19	2.740	2.790	2.730	2.740	2.740	72,730,730
2024-04-18	2.750	2.800	2.730	2.750	2.750	108,726,612
2024-04-17	2.600	2.770	2.600	2.760	2.760	138,848,146
2024-04-16	2.690	2.700	2.590	2.600	2.600	108,226,125
2024-04-15	2.690	2.740	2.620	2.700	2.700	103,218,900
2024-04-12	2.730	2.750	2.700	2.710	2.710	75,465,800
2024-04-11	2.690	2.770	2.660	2.740	2.740	130,696,518
2024-04-10	2.690	2.730	2.650	2.710	2.710	110,736,415
2024-04-09	2.700	2.730	2.670	2.690	2.690	67,406,288
2024-04-08	2.730	2.770	2.700	2.700	2.700	83,203,110
2024-04-03	2.800	2.800	2.720	2.730	2.730	95,713,712
2024-04-02	2.810	2.830	2.780	2.800	2.800	76,813,245
2024-04-01	2.740	2.820	2.720	2.810	2.810	126,697,153
2024-03-29	2.730	2.750	2.690	2.730	2.730	32,696,400
2024-03-28	2.670	2.770	2.660	2.730	2.730	119,633,646
2024-03-27	2.810	2.810	2.680	2.680	2.680	115,072,441
2024-03-26	2.720	2.830	2.700	2.820	2.820	149,385,768
2024-03-25	2.760	2.780	2.710	2.720	2.720	92,299,263
2024-03-22	2.830	2.840	2.760	2.770	2.770	105,082,034
2024-03-21	2.830	2.870	2.810	2.850	2.850	114,276,495
2024-03-20	2.840	2.860	2.800	2.840	2.840	94,412,064
2024-03-19	2.880	2.890	2.820	2.830	2.830	107,589,188
2024-03-18	2.830	2.900	2.830	2.880	2.880	157,983,934
2024-03-15	2.760	2.820	2.720	2.820	2.820	115,171,819
2024-03-14	2.850	2.910	2.740	2.770	2.770	163,449,409
2024-03-13	2.800	2.910	2.780	2.820	2.820	174,804,640
2024-03-12	2.790	2.820	2.750	2.780	2.780	90,037,860
2024-03-11	2.720	2.790	2.720	2.790	2.790	80,837,447
2024-03-08	2.750	2.760	2.710	2.740	2.740	57,916,700
2024-03-07	2.780	2.800	2.730	2.740	2.740	79,775,800
2024-03-06	2.810	2.810	2.750	2.770	2.770	93,026,357
2024-03-05	2.760	2.860	2.720	2.830	2.830	163,851,900
2024-03-04	2.830	2.850	2.750	2.780	2.780	99,576,102
2024-03-01	2.880	2.890	2.800	2.850	2.850	137,219,024
2024-02-29	2.680	2.860	2.660	2.850	2.850	199,816,766
2024-02-28	2.820	2.820	2.680	2.680	2.680	135,781,144
2024-02-27	2.710	2.810	2.690	2.810	2.810	130,239,919
2024-02-26	2.770	2.820	2.710	2.730	2.730	156,194,672
2024-02-23	2.640	2.690	2.620	2.690	2.690	98,851,100
2024-02-22	2.650	2.670	2.610	2.650	2.650	81,698,057
2024-02-21	2.610	2.710	2.590	2.650	2.650	110,250,703
2024-02-20	2.640	2.650	2.590	2.630	2.630	71,372,703
2024-02-19	2.750	2.750	2.620	2.650	2.650	122,618,793
2024-02-08	2.660	2.750	2.650	2.700	2.700	151,279,858
2024-02-07	2.500	2.670	2.480	2.660	2.660	171,901,336
2024-02-06	2.320	2.520	2.290	2.500	2.500	123,826,361
2024-02-05	2.310	2.400	2.200	2.360	2.360	144,388,124
2024-02-02	2.410	2.440	2.240	2.330	2.330	104,171,658
2024-02-01	2.420	2.460	2.370	2.390	2.390	93,322,592
2024-01-31	2.500	2.520	2.420	2.430	2.430	78,397,739
2024-01-30	2.540	2.590	2.500	2.510	2.510	67,541,688
2024-01-29	2.670	2.680	2.550	2.550	2.550	100,751,050
2024-01-26	2.580	2.680	2.580	2.660	2.660	133,772,681
2024-01-25	2.540	2.600	2.520	2.600	2.600	126,351,200
2024-01-24	2.550	2.620	2.470	2.560	2.560	176,841,069
2024-01-23	2.370	2.460	2.340	2.450	2.450	87,281,511
2024-01-22	2.490	2.510	2.360	2.380	2.380	78,655,876

← NewerPage 11 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.