Beiqi Foton Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.190 | 3.250 | 3.160 | 3.220 | 3.220 | 83,530,300 |
| 2023-04-26 | 3.020 | 3.210 | 3.000 | 3.190 | 3.190 | 87,534,159 |
| 2023-04-25 | 3.030 | 3.070 | 2.970 | 3.020 | 3.020 | 61,658,735 |
| 2023-04-24 | 2.980 | 3.120 | 2.910 | 3.060 | 3.060 | 98,674,217 |
| 2023-04-21 | 3.100 | 3.110 | 2.990 | 3.000 | 3.000 | 81,146,866 |
| 2023-04-20 | 3.110 | 3.150 | 3.060 | 3.100 | 3.100 | 78,200,719 |
| 2023-04-19 | 3.230 | 3.240 | 3.080 | 3.140 | 3.140 | 128,224,436 |
| 2023-04-18 | 3.280 | 3.280 | 3.190 | 3.230 | 3.230 | 52,637,230 |
| 2023-04-17 | 3.230 | 3.300 | 3.220 | 3.270 | 3.270 | 90,445,583 |
| 2023-04-14 | 3.280 | 3.340 | 3.220 | 3.230 | 3.230 | 68,748,300 |
| 2023-04-13 | 3.300 | 3.330 | 3.270 | 3.270 | 3.270 | 46,118,800 |
| 2023-04-12 | 3.400 | 3.400 | 3.290 | 3.300 | 3.300 | 58,518,815 |
| 2023-04-11 | 3.430 | 3.460 | 3.310 | 3.380 | 3.380 | 56,733,238 |
| 2023-04-10 | 3.490 | 3.560 | 3.440 | 3.440 | 3.440 | 42,977,600 |
| 2023-04-07 | 3.450 | 3.530 | 3.450 | 3.470 | 3.470 | 46,316,600 |
| 2023-04-06 | 3.580 | 3.590 | 3.430 | 3.450 | 3.450 | 87,632,600 |
| 2023-04-04 | 3.490 | 3.600 | 3.480 | 3.580 | 3.580 | 78,245,340 |
| 2023-04-03 | 3.530 | 3.550 | 3.460 | 3.500 | 3.500 | 50,327,245 |
| 2023-03-31 | 3.370 | 3.530 | 3.370 | 3.490 | 3.490 | 66,979,864 |
| 2023-03-30 | 3.320 | 3.440 | 3.280 | 3.370 | 3.370 | 51,132,517 |
| 2023-03-29 | 3.340 | 3.400 | 3.300 | 3.320 | 3.320 | 43,991,817 |
| 2023-03-28 | 3.300 | 3.360 | 3.290 | 3.340 | 3.340 | 53,215,998 |
| 2023-03-27 | 3.320 | 3.360 | 3.270 | 3.280 | 3.280 | 49,785,415 |
| 2023-03-24 | 3.460 | 3.470 | 3.280 | 3.320 | 3.320 | 85,106,446 |
| 2023-03-23 | 3.500 | 3.510 | 3.440 | 3.460 | 3.460 | 31,754,917 |
| 2023-03-22 | 3.510 | 3.530 | 3.480 | 3.490 | 3.490 | 28,778,404 |
| 2023-03-21 | 3.460 | 3.520 | 3.420 | 3.510 | 3.510 | 43,659,740 |
| 2023-03-20 | 3.390 | 3.520 | 3.380 | 3.440 | 3.440 | 49,937,300 |
| 2023-03-17 | 3.420 | 3.470 | 3.390 | 3.410 | 3.410 | 36,120,601 |
| 2023-03-16 | 3.430 | 3.490 | 3.390 | 3.400 | 3.400 | 38,707,331 |
| 2023-03-15 | 3.480 | 3.490 | 3.430 | 3.460 | 3.460 | 37,415,100 |
| 2023-03-14 | 3.510 | 3.520 | 3.350 | 3.450 | 3.450 | 65,797,255 |
| 2023-03-13 | 3.470 | 3.550 | 3.450 | 3.510 | 3.510 | 53,011,765 |
| 2023-03-10 | 3.550 | 3.550 | 3.440 | 3.480 | 3.480 | 69,125,351 |
| 2023-03-09 | 3.570 | 3.620 | 3.530 | 3.540 | 3.540 | 51,485,796 |
| 2023-03-08 | 3.530 | 3.590 | 3.480 | 3.560 | 3.560 | 60,675,138 |
| 2023-03-07 | 3.540 | 3.700 | 3.500 | 3.510 | 3.510 | 114,355,231 |
| 2023-03-06 | 3.620 | 3.620 | 3.490 | 3.520 | 3.520 | 85,225,769 |
| 2023-03-03 | 3.650 | 3.650 | 3.570 | 3.620 | 3.620 | 49,354,218 |
| 2023-03-02 | 3.570 | 3.710 | 3.550 | 3.650 | 3.650 | 93,645,412 |
| 2023-03-01 | 3.570 | 3.630 | 3.530 | 3.570 | 3.570 | 56,963,406 |
| 2023-02-28 | 3.610 | 3.620 | 3.530 | 3.570 | 3.570 | 50,185,555 |
| 2023-02-27 | 3.630 | 3.660 | 3.580 | 3.590 | 3.590 | 54,284,538 |
| 2023-02-24 | 3.670 | 3.690 | 3.610 | 3.660 | 3.660 | 52,045,494 |
| 2023-02-23 | 3.750 | 3.750 | 3.660 | 3.680 | 3.680 | 62,005,441 |
| 2023-02-22 | 3.740 | 3.740 | 3.660 | 3.730 | 3.730 | 94,390,523 |
| 2023-02-21 | 3.620 | 3.830 | 3.610 | 3.750 | 3.750 | 162,782,766 |
| 2023-02-20 | 3.470 | 3.680 | 3.450 | 3.640 | 3.640 | 146,068,783 |
| 2023-02-17 | 3.490 | 3.520 | 3.430 | 3.480 | 3.480 | 74,283,233 |
| 2023-02-16 | 3.460 | 3.550 | 3.420 | 3.460 | 3.460 | 80,195,270 |
| 2023-02-15 | 3.500 | 3.580 | 3.460 | 3.470 | 3.470 | 68,310,004 |
| 2023-02-14 | 3.500 | 3.530 | 3.450 | 3.480 | 3.480 | 54,807,600 |
| 2023-02-13 | 3.340 | 3.570 | 3.320 | 3.500 | 3.500 | 115,661,524 |
| 2023-02-10 | 3.390 | 3.390 | 3.300 | 3.340 | 3.340 | 56,598,066 |
| 2023-02-09 | 3.290 | 3.400 | 3.260 | 3.380 | 3.380 | 99,683,533 |
| 2023-02-08 | 3.360 | 3.370 | 3.280 | 3.290 | 3.290 | 69,176,866 |
| 2023-02-07 | 3.350 | 3.390 | 3.320 | 3.360 | 3.360 | 64,296,591 |
| 2023-02-06 | 3.550 | 3.550 | 3.310 | 3.350 | 3.350 | 139,379,361 |
| 2023-02-03 | 3.530 | 3.630 | 3.450 | 3.480 | 3.480 | 153,066,566 |
| 2023-02-02 | 3.500 | 3.560 | 3.430 | 3.550 | 3.550 | 112,600,195 |
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.