Beiqi Foton Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.650 | 3.690 | 3.600 | 3.610 | 3.610 | 61,198,151 |
| 2023-07-26 | 3.690 | 3.700 | 3.590 | 3.610 | 3.610 | 57,072,607 |
| 2023-07-25 | 3.690 | 3.760 | 3.670 | 3.700 | 3.700 | 73,826,622 |
| 2023-07-24 | 3.670 | 3.680 | 3.590 | 3.660 | 3.660 | 52,689,622 |
| 2023-07-21 | 3.660 | 3.740 | 3.640 | 3.690 | 3.690 | 60,777,234 |
| 2023-07-20 | 3.750 | 3.770 | 3.670 | 3.680 | 3.680 | 59,973,201 |
| 2023-07-19 | 3.720 | 3.780 | 3.710 | 3.740 | 3.740 | 77,617,861 |
| 2023-07-18 | 3.620 | 3.770 | 3.570 | 3.740 | 3.740 | 154,030,134 |
| 2023-07-17 | 3.610 | 3.680 | 3.570 | 3.620 | 3.620 | 72,914,639 |
| 2023-07-14 | 3.580 | 3.620 | 3.530 | 3.590 | 3.590 | 47,142,319 |
| 2023-07-13 | 3.610 | 3.630 | 3.560 | 3.590 | 3.590 | 52,595,730 |
| 2023-07-12 | 3.620 | 3.700 | 3.600 | 3.620 | 3.620 | 79,081,899 |
| 2023-07-11 | 3.580 | 3.630 | 3.540 | 3.620 | 3.620 | 52,278,504 |
| 2023-07-10 | 3.560 | 3.600 | 3.510 | 3.570 | 3.570 | 58,336,060 |
| 2023-07-07 | 3.530 | 3.580 | 3.500 | 3.550 | 3.550 | 47,723,231 |
| 2023-07-06 | 3.530 | 3.590 | 3.520 | 3.560 | 3.560 | 45,896,896 |
| 2023-07-05 | 3.630 | 3.650 | 3.540 | 3.550 | 3.550 | 58,907,280 |
| 2023-07-04 | 3.560 | 3.640 | 3.520 | 3.630 | 3.630 | 113,437,271 |
| 2023-07-03 | 3.410 | 3.620 | 3.410 | 3.550 | 3.550 | 124,776,479 |
| 2023-06-30 | 3.380 | 3.420 | 3.360 | 3.400 | 3.400 | 39,804,338 |
| 2023-06-29 | 3.400 | 3.420 | 3.360 | 3.370 | 3.370 | 45,074,021 |
| 2023-06-28 | 3.420 | 3.460 | 3.350 | 3.420 | 3.420 | 50,405,142 |
| 2023-06-27 | 3.360 | 3.450 | 3.320 | 3.430 | 3.430 | 62,709,385 |
| 2023-06-26 | 3.350 | 3.470 | 3.340 | 3.350 | 3.350 | 65,888,189 |
| 2023-06-21 | 3.310 | 3.440 | 3.300 | 3.380 | 3.380 | 83,714,630 |
| 2023-06-20 | 3.320 | 3.350 | 3.290 | 3.310 | 3.310 | 56,276,026 |
| 2023-06-19 | 3.380 | 3.390 | 3.310 | 3.330 | 3.330 | 78,020,260 |
| 2023-06-16 | 3.420 | 3.440 | 3.330 | 3.350 | 3.350 | 94,109,358 |
| 2023-06-15 | 3.400 | 3.500 | 3.380 | 3.400 | 3.400 | 128,671,275 |
| 2023-06-14 | 3.330 | 3.420 | 3.330 | 3.400 | 3.400 | 67,508,551 |
| 2023-06-13 | 3.260 | 3.350 | 3.250 | 3.350 | 3.350 | 72,373,715 |
| 2023-06-12 | 3.130 | 3.310 | 3.120 | 3.280 | 3.280 | 91,712,936 |
| 2023-06-09 | 3.080 | 3.140 | 3.060 | 3.120 | 3.120 | 59,653,959 |
| 2023-06-08 | 3.040 | 3.070 | 3.020 | 3.040 | 3.040 | 32,885,263 |
| 2023-06-07 | 3.070 | 3.090 | 3.040 | 3.050 | 3.050 | 29,950,200 |
| 2023-06-06 | 3.160 | 3.170 | 3.070 | 3.070 | 3.070 | 50,456,550 |
| 2023-06-05 | 3.240 | 3.290 | 3.160 | 3.160 | 3.160 | 52,274,270 |
| 2023-06-02 | 3.140 | 3.240 | 3.120 | 3.220 | 3.220 | 52,098,522 |
| 2023-06-01 | 3.100 | 3.170 | 3.080 | 3.140 | 3.140 | 45,431,724 |
| 2023-05-31 | 3.080 | 3.140 | 3.060 | 3.110 | 3.110 | 38,347,914 |
| 2023-05-30 | 3.070 | 3.140 | 3.060 | 3.090 | 3.090 | 45,002,369 |
| 2023-05-29 | 3.150 | 3.160 | 3.070 | 3.100 | 3.100 | 36,554,988 |
| 2023-05-26 | 3.110 | 3.180 | 3.050 | 3.150 | 3.150 | 43,742,711 |
| 2023-05-25 | 3.150 | 3.150 | 3.050 | 3.100 | 3.100 | 60,939,898 |
| 2023-05-24 | 3.180 | 3.230 | 3.150 | 3.170 | 3.170 | 43,009,680 |
| 2023-05-23 | 3.190 | 3.250 | 3.180 | 3.190 | 3.190 | 43,748,586 |
| 2023-05-22 | 3.210 | 3.240 | 3.160 | 3.190 | 3.190 | 52,053,300 |
| 2023-05-19 | 3.260 | 3.260 | 3.210 | 3.220 | 3.220 | 44,275,019 |
| 2023-05-18 | 3.350 | 3.350 | 3.250 | 3.280 | 3.280 | 58,174,200 |
| 2023-05-17 | 3.380 | 3.390 | 3.310 | 3.320 | 3.320 | 51,999,302 |
| 2023-05-16 | 3.460 | 3.460 | 3.340 | 3.360 | 3.360 | 74,960,400 |
| 2023-05-15 | 3.440 | 3.480 | 3.400 | 3.470 | 3.470 | 45,765,246 |
| 2023-05-12 | 3.500 | 3.520 | 3.430 | 3.430 | 3.430 | 60,040,445 |
| 2023-05-11 | 3.510 | 3.570 | 3.480 | 3.500 | 3.500 | 82,688,400 |
| 2023-05-10 | 3.370 | 3.530 | 3.320 | 3.500 | 3.500 | 113,172,241 |
| 2023-05-09 | 3.330 | 3.420 | 3.330 | 3.360 | 3.360 | 85,953,192 |
| 2023-05-08 | 3.350 | 3.420 | 3.320 | 3.330 | 3.330 | 77,100,240 |
| 2023-05-05 | 3.280 | 3.380 | 3.280 | 3.330 | 3.330 | 70,485,836 |
| 2023-05-04 | 3.280 | 3.310 | 3.190 | 3.290 | 3.290 | 105,400,978 |
| 2023-04-28 | 3.240 | 3.320 | 3.210 | 3.270 | 3.270 | 93,633,910 |
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.