Beiqi Foton Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.510	3.540	3.470	3.500	3.500	123,047,001
2023-01-31	3.400	3.600	3.370	3.500	3.500	163,526,633
2023-01-30	3.210	3.500	3.210	3.440	3.440	189,983,054
2023-01-20	3.130	3.190	3.130	3.180	3.180	50,555,947
2023-01-19	3.060	3.160	3.050	3.140	3.140	61,507,393
2023-01-18	3.060	3.100	3.050	3.070	3.070	34,725,900
2023-01-17	3.140	3.150	3.050	3.080	3.080	53,080,527
2023-01-16	3.080	3.150	3.040	3.130	3.130	88,031,432
2023-01-13	3.010	3.060	3.010	3.060	3.060	57,326,876
2023-01-12	3.010	3.060	3.000	3.020	3.020	54,531,610
2023-01-11	3.050	3.070	2.990	3.020	3.020	73,885,706
2023-01-10	3.030	3.080	2.990	3.080	3.080	100,593,489
2023-01-09	3.000	3.050	2.990	3.020	3.020	76,739,984
2023-01-06	2.940	3.030	2.940	3.000	3.000	100,807,497
2023-01-05	2.920	2.980	2.900	2.960	2.960	79,080,803
2023-01-04	2.840	2.940	2.830	2.920	2.920	102,275,907
2023-01-03	2.790	2.860	2.770	2.840	2.840	80,156,698
2022-12-30	2.820	2.850	2.800	2.810	2.810	44,230,006
2022-12-29	2.740	2.840	2.740	2.800	2.800	66,835,413
2022-12-28	2.750	2.780	2.740	2.760	2.760	32,516,352
2022-12-27	2.790	2.790	2.740	2.770	2.770	39,047,600
2022-12-26	2.730	2.790	2.730	2.780	2.780	39,141,000
2022-12-23	2.710	2.770	2.700	2.750	2.750	46,031,500
2022-12-22	2.710	2.810	2.700	2.740	2.740	59,592,340
2022-12-21	2.760	2.760	2.700	2.720	2.720	60,662,207
2022-12-20	2.760	2.800	2.730	2.770	2.770	58,938,320
2022-12-19	2.790	2.870	2.780	2.800	2.800	97,146,088
2022-12-16	2.790	2.800	2.750	2.790	2.790	62,609,441
2022-12-15	2.740	2.850	2.730	2.810	2.810	81,445,975
2022-12-14	2.750	2.770	2.730	2.750	2.750	41,260,535
2022-12-13	2.720	2.830	2.720	2.770	2.770	99,635,653
2022-12-12	2.760	2.770	2.720	2.730	2.730	75,739,325
2022-12-09	2.790	2.810	2.740	2.790	2.790	81,094,134
2022-12-08	2.810	2.860	2.770	2.780	2.780	118,794,364
2022-12-07	2.890	2.920	2.800	2.840	2.840	227,748,574
2022-12-06	2.860	3.030	2.800	2.980	2.980	328,095,121
2022-12-05	2.750	2.770	2.730	2.750	2.750	63,307,819
2022-12-02	2.720	2.770	2.680	2.730	2.730	70,681,261
2022-12-01	2.730	2.750	2.690	2.710	2.710	74,994,069
2022-11-30	2.620	2.740	2.610	2.690	2.690	106,213,715
2022-11-29	2.580	2.630	2.580	2.620	2.620	32,953,100
2022-11-28	2.560	2.580	2.530	2.580	2.580	32,247,681
2022-11-25	2.600	2.600	2.560	2.580	2.580	35,256,076
2022-11-24	2.630	2.650	2.590	2.600	2.600	39,365,300
2022-11-23	2.650	2.660	2.620	2.620	2.620	34,920,278
2022-11-22	2.680	2.680	2.630	2.650	2.650	26,751,889
2022-11-21	2.660	2.680	2.610	2.670	2.670	32,748,108
2022-11-18	2.680	2.690	2.660	2.670	2.670	34,623,800
2022-11-17	2.680	2.690	2.660	2.680	2.680	26,601,400
2022-11-16	2.700	2.720	2.680	2.690	2.690	34,483,053
2022-11-15	2.660	2.710	2.650	2.700	2.700	42,222,021
2022-11-14	2.710	2.730	2.650	2.670	2.670	42,383,763
2022-11-11	2.740	2.820	2.710	2.720	2.720	51,603,564
2022-11-10	2.710	2.730	2.690	2.710	2.710	38,219,795
2022-11-09	2.760	2.780	2.710	2.720	2.720	33,318,778
2022-11-08	2.770	2.800	2.740	2.760	2.760	37,514,686
2022-11-07	2.740	2.780	2.730	2.770	2.770	58,857,980
2022-11-04	2.690	2.760	2.690	2.750	2.750	63,237,626
2022-11-03	2.700	2.740	2.670	2.710	2.710	60,052,504
2022-11-02	2.600	2.800	2.590	2.730	2.730	122,429,605

← NewerPage 16 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.