Beiqi Foton Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 3.220 | 3.310 | 3.180 | 3.270 | 3.270 | 125,320,944 |
| 2023-10-26 | 3.140 | 3.240 | 3.090 | 3.220 | 3.220 | 97,378,100 |
| 2023-10-25 | 3.030 | 3.180 | 3.030 | 3.150 | 3.150 | 147,871,480 |
| 2023-10-24 | 3.100 | 3.120 | 2.990 | 3.000 | 3.000 | 131,308,244 |
| 2023-10-23 | 3.150 | 3.180 | 3.060 | 3.090 | 3.090 | 83,687,839 |
| 2023-10-20 | 3.170 | 3.230 | 3.150 | 3.170 | 3.170 | 68,831,267 |
| 2023-10-19 | 3.370 | 3.370 | 3.190 | 3.200 | 3.200 | 109,580,212 |
| 2023-10-18 | 3.350 | 3.400 | 3.320 | 3.380 | 3.380 | 84,996,840 |
| 2023-10-17 | 3.580 | 3.580 | 3.360 | 3.370 | 3.370 | 129,869,742 |
| 2023-10-16 | 3.520 | 3.650 | 3.500 | 3.590 | 3.590 | 110,900,372 |
| 2023-10-13 | 3.530 | 3.550 | 3.490 | 3.510 | 3.510 | 43,855,538 |
| 2023-10-12 | 3.500 | 3.570 | 3.490 | 3.540 | 3.540 | 63,126,800 |
| 2023-10-11 | 3.520 | 3.550 | 3.480 | 3.490 | 3.490 | 44,225,623 |
| 2023-10-10 | 3.480 | 3.530 | 3.450 | 3.500 | 3.500 | 42,248,818 |
| 2023-10-09 | 3.480 | 3.550 | 3.480 | 3.500 | 3.500 | 48,174,562 |
| 2023-09-28 | 3.460 | 3.480 | 3.430 | 3.460 | 3.460 | 30,607,789 |
| 2023-09-27 | 3.480 | 3.510 | 3.420 | 3.430 | 3.430 | 45,845,400 |
| 2023-09-26 | 3.520 | 3.550 | 3.470 | 3.490 | 3.490 | 32,491,503 |
| 2023-09-25 | 3.580 | 3.620 | 3.520 | 3.530 | 3.530 | 32,221,908 |
| 2023-09-22 | 3.490 | 3.590 | 3.490 | 3.590 | 3.590 | 43,865,167 |
| 2023-09-21 | 3.530 | 3.580 | 3.480 | 3.490 | 3.490 | 39,626,405 |
| 2023-09-20 | 3.600 | 3.620 | 3.540 | 3.560 | 3.560 | 35,925,560 |
| 2023-09-19 | 3.600 | 3.630 | 3.570 | 3.600 | 3.600 | 46,605,969 |
| 2023-09-18 | 3.550 | 3.630 | 3.530 | 3.620 | 3.620 | 54,822,499 |
| 2023-09-15 | 3.560 | 3.650 | 3.530 | 3.570 | 3.570 | 66,721,257 |
| 2023-09-14 | 3.630 | 3.630 | 3.520 | 3.540 | 3.540 | 64,555,300 |
| 2023-09-13 | 3.680 | 3.730 | 3.610 | 3.640 | 3.640 | 88,258,137 |
| 2023-09-12 | 3.580 | 3.710 | 3.560 | 3.680 | 3.680 | 122,081,621 |
| 2023-09-11 | 3.380 | 3.560 | 3.370 | 3.550 | 3.550 | 94,368,874 |
| 2023-09-08 | 3.380 | 3.410 | 3.370 | 3.380 | 3.380 | 31,907,792 |
| 2023-09-07 | 3.450 | 3.480 | 3.380 | 3.390 | 3.390 | 51,293,400 |
| 2023-09-06 | 3.450 | 3.520 | 3.440 | 3.470 | 3.470 | 52,359,300 |
| 2023-09-05 | 3.480 | 3.490 | 3.440 | 3.460 | 3.460 | 57,448,625 |
| 2023-09-04 | 3.510 | 3.520 | 3.410 | 3.500 | 3.500 | 81,488,390 |
| 2023-09-01 | 3.540 | 3.570 | 3.440 | 3.500 | 3.500 | 79,851,331 |
| 2023-08-31 | 3.660 | 3.660 | 3.570 | 3.580 | 3.580 | 105,489,400 |
| 2023-08-30 | 3.650 | 3.690 | 3.630 | 3.670 | 3.670 | 56,346,199 |
| 2023-08-29 | 3.540 | 3.680 | 3.520 | 3.650 | 3.650 | 85,237,000 |
| 2023-08-28 | 3.650 | 3.670 | 3.500 | 3.550 | 3.550 | 99,659,261 |
| 2023-08-25 | 3.370 | 3.500 | 3.370 | 3.450 | 3.450 | 71,274,014 |
| 2023-08-24 | 3.390 | 3.430 | 3.340 | 3.400 | 3.400 | 40,678,229 |
| 2023-08-23 | 3.420 | 3.440 | 3.380 | 3.380 | 3.380 | 34,612,500 |
| 2023-08-22 | 3.420 | 3.470 | 3.370 | 3.430 | 3.430 | 50,667,809 |
| 2023-08-21 | 3.450 | 3.520 | 3.410 | 3.420 | 3.420 | 42,107,460 |
| 2023-08-18 | 3.500 | 3.540 | 3.480 | 3.480 | 3.480 | 46,597,114 |
| 2023-08-17 | 3.410 | 3.530 | 3.370 | 3.520 | 3.520 | 54,531,902 |
| 2023-08-16 | 3.510 | 3.540 | 3.430 | 3.440 | 3.440 | 47,756,988 |
| 2023-08-15 | 3.500 | 3.600 | 3.470 | 3.510 | 3.510 | 72,702,564 |
| 2023-08-14 | 3.450 | 3.510 | 3.380 | 3.490 | 3.490 | 76,354,077 |
| 2023-08-11 | 3.570 | 3.590 | 3.480 | 3.480 | 3.480 | 74,579,446 |
| 2023-08-10 | 3.610 | 3.640 | 3.540 | 3.560 | 3.560 | 78,796,107 |
| 2023-08-09 | 3.670 | 3.760 | 3.620 | 3.640 | 3.640 | 61,334,904 |
| 2023-08-08 | 3.640 | 3.730 | 3.640 | 3.680 | 3.680 | 48,129,678 |
| 2023-08-07 | 3.620 | 3.680 | 3.620 | 3.660 | 3.660 | 50,082,775 |
| 2023-08-04 | 3.660 | 3.700 | 3.630 | 3.640 | 3.640 | 60,522,847 |
| 2023-08-03 | 3.740 | 3.760 | 3.630 | 3.660 | 3.660 | 86,869,473 |
| 2023-08-02 | 3.760 | 3.840 | 3.720 | 3.780 | 3.780 | 73,113,061 |
| 2023-08-01 | 3.750 | 3.900 | 3.700 | 3.800 | 3.800 | 116,949,217 |
| 2023-07-31 | 3.720 | 3.830 | 3.700 | 3.770 | 3.770 | 83,909,006 |
| 2023-07-28 | 3.590 | 3.720 | 3.530 | 3.690 | 3.690 | 77,160,131 |
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.