Beiqi Foton Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.490	2.510	2.360	2.380	2.380	78,655,876
2024-01-19	2.510	2.530	2.490	2.500	2.500	56,895,500
2024-01-18	2.500	2.520	2.450	2.510	2.510	83,311,536
2024-01-17	2.580	2.590	2.520	2.520	2.520	65,751,573
2024-01-16	2.650	2.660	2.550	2.590	2.590	122,823,528
2024-01-15	2.750	2.800	2.640	2.660	2.660	156,937,200
2024-01-12	2.660	2.680	2.650	2.660	2.660	44,656,800
2024-01-11	2.590	2.670	2.570	2.660	2.660	80,068,605
2024-01-10	2.610	2.620	2.560	2.590	2.590	48,860,849
2024-01-09	2.600	2.660	2.600	2.630	2.630	56,849,131
2024-01-08	2.660	2.670	2.590	2.600	2.600	81,297,089
2024-01-05	2.660	2.710	2.630	2.650	2.650	90,216,128
2024-01-04	2.690	2.700	2.640	2.650	2.650	58,364,100
2024-01-03	2.690	2.720	2.670	2.700	2.700	59,024,499
2024-01-02	2.720	2.740	2.690	2.690	2.690	64,143,602
2023-12-29	2.710	2.740	2.690	2.730	2.730	78,531,800
2023-12-28	2.650	2.720	2.620	2.710	2.710	65,404,602
2023-12-27	2.660	2.690	2.640	2.660	2.660	44,648,612
2023-12-26	2.700	2.710	2.650	2.650	2.650	39,126,500
2023-12-25	2.700	2.720	2.680	2.710	2.710	41,172,800
2023-12-22	2.750	2.750	2.690	2.700	2.700	58,715,900
2023-12-21	2.730	2.760	2.690	2.740	2.740	58,018,918
2023-12-20	2.790	2.820	2.740	2.740	2.740	49,102,700
2023-12-19	2.820	2.830	2.760	2.790	2.790	64,829,545
2023-12-18	2.850	2.880	2.820	2.820	2.820	55,429,340
2023-12-15	2.880	2.900	2.850	2.850	2.850	45,022,523
2023-12-14	2.910	2.930	2.880	2.880	2.880	46,626,100
2023-12-13	2.930	2.960	2.900	2.910	2.910	46,799,862
2023-12-12	2.920	2.960	2.900	2.940	2.940	46,242,382
2023-12-11	2.870	2.930	2.830	2.930	2.930	71,835,914
2023-12-08	2.930	2.950	2.870	2.870	2.870	89,500,662
2023-12-07	2.930	2.940	2.900	2.930	2.930	70,808,400
2023-12-06	2.980	3.000	2.940	2.950	2.950	89,656,668
2023-12-05	3.040	3.040	2.990	2.990	2.990	90,337,116
2023-12-04	3.060	3.120	3.040	3.050	3.050	92,891,634
2023-12-01	3.050	3.060	3.010	3.050	3.050	74,780,867
2023-11-30	3.090	3.100	3.030	3.050	3.050	89,249,188
2023-11-29	3.170	3.180	3.080	3.090	3.090	107,564,153
2023-11-28	3.110	3.180	3.060	3.180	3.180	136,870,813
2023-11-27	3.100	3.130	3.070	3.100	3.100	83,668,493
2023-11-24	3.140	3.150	3.070	3.080	3.080	84,553,686
2023-11-23	3.040	3.160	3.040	3.140	3.140	132,990,366
2023-11-22	3.120	3.130	3.040	3.040	3.040	82,175,874
2023-11-21	3.150	3.170	3.120	3.130	3.130	86,992,520
2023-11-20	3.190	3.200	3.130	3.150	3.150	82,647,883
2023-11-17	3.130	3.180	3.110	3.170	3.170	84,382,006
2023-11-16	3.190	3.200	3.130	3.140	3.140	86,254,753
2023-11-15	3.130	3.230	3.120	3.190	3.190	141,544,833
2023-11-14	3.080	3.140	3.050	3.120	3.120	115,442,378
2023-11-13	3.060	3.080	3.030	3.060	3.060	68,656,784
2023-11-10	3.080	3.100	3.030	3.050	3.050	68,656,510
2023-11-09	3.110	3.140	3.070	3.090	3.090	101,514,182
2023-11-08	3.120	3.180	3.070	3.130	3.130	141,701,636
2023-11-07	3.100	3.170	3.090	3.100	3.100	110,714,699
2023-11-06	3.020	3.120	3.010	3.120	3.120	153,711,366
2023-11-03	3.020	3.030	2.990	3.010	3.010	90,171,100
2023-11-02	3.020	3.060	2.990	3.030	3.030	116,168,627
2023-11-01	3.030	3.040	2.990	3.000	3.000	106,429,590
2023-10-31	3.100	3.130	3.000	3.030	3.030	172,286,521
2023-10-30	3.280	3.280	3.040	3.070	3.070	206,962,408

← NewerPage 12 of 21 · 1,213 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.