Beiqi Foton Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.550	2.640	2.530	2.610	2.610	55,394,700
2022-10-31	2.500	2.560	2.490	2.540	2.540	27,684,600
2022-10-28	2.580	2.590	2.500	2.500	2.500	29,688,551
2022-10-27	2.580	2.600	2.560	2.580	2.580	30,574,734
2022-10-26	2.540	2.590	2.540	2.560	2.560	27,305,500
2022-10-25	2.540	2.580	2.490	2.550	2.550	32,343,188
2022-10-24	2.570	2.610	2.500	2.530	2.530	33,998,110
2022-10-21	2.600	2.610	2.560	2.570	2.570	30,859,035
2022-10-20	2.610	2.630	2.580	2.600	2.600	24,268,100
2022-10-19	2.610	2.680	2.580	2.620	2.620	55,650,460
2022-10-18	2.640	2.660	2.600	2.610	2.610	29,735,404
2022-10-17	2.590	2.640	2.580	2.620	2.620	28,893,200
2022-10-14	2.590	2.620	2.570	2.600	2.600	34,420,339
2022-10-13	2.600	2.600	2.560	2.570	2.570	27,924,522
2022-10-12	2.550	2.600	2.520	2.600	2.600	39,352,620
2022-10-11	2.520	2.580	2.510	2.550	2.550	27,791,739
2022-10-10	2.560	2.590	2.500	2.530	2.530	30,040,740
2022-09-30	2.490	2.660	2.480	2.570	2.570	67,663,371
2022-09-29	2.580	2.590	2.470	2.490	2.490	41,117,623
2022-09-28	2.600	2.620	2.550	2.550	2.550	30,311,004
2022-09-27	2.570	2.630	2.560	2.620	2.620	37,233,163
2022-09-26	2.650	2.660	2.560	2.570	2.570	43,674,092
2022-09-23	2.680	2.710	2.610	2.650	2.650	50,337,000
2022-09-22	2.730	2.750	2.690	2.700	2.700	47,548,838
2022-09-21	2.680	2.770	2.660	2.760	2.760	72,793,452
2022-09-20	2.690	2.720	2.680	2.690	2.690	38,666,590
2022-09-19	2.670	2.710	2.640	2.670	2.670	40,275,998
2022-09-16	2.730	2.750	2.680	2.680	2.680	54,170,065
2022-09-15	2.770	2.780	2.700	2.710	2.710	63,061,111
2022-09-14	2.700	2.780	2.680	2.760	2.760	81,392,603
2022-09-13	2.730	2.780	2.720	2.740	2.740	70,588,438
2022-09-09	2.680	2.750	2.660	2.740	2.740	90,079,209
2022-09-08	2.660	2.740	2.660	2.690	2.690	65,794,851
2022-09-07	2.650	2.690	2.640	2.670	2.670	48,465,046
2022-09-06	2.610	2.680	2.600	2.660	2.660	72,611,614
2022-09-05	2.610	2.630	2.590	2.610	2.610	44,865,550
2022-09-02	2.610	2.630	2.600	2.630	2.630	32,670,493
2022-09-01	2.610	2.640	2.600	2.620	2.620	31,224,946
2022-08-31	2.670	2.690	2.610	2.620	2.620	59,071,254
2022-08-30	2.700	2.730	2.670	2.690	2.690	55,067,726
2022-08-29	2.670	2.750	2.640	2.700	2.700	93,968,693
2022-08-26	2.620	2.860	2.590	2.760	2.760	175,956,182
2022-08-25	2.620	2.630	2.560	2.610	2.610	43,576,676
2022-08-24	2.700	2.710	2.610	2.610	2.610	75,871,391
2022-08-23	2.720	2.720	2.680	2.700	2.700	45,761,876
2022-08-22	2.690	2.740	2.660	2.720	2.720	65,242,506
2022-08-19	2.700	2.720	2.670	2.670	2.670	56,844,900
2022-08-18	2.740	2.770	2.700	2.710	2.710	60,256,600
2022-08-17	2.740	2.760	2.710	2.750	2.750	66,824,207
2022-08-16	2.720	2.780	2.720	2.740	2.740	68,936,448
2022-08-15	2.720	2.730	2.680	2.720	2.720	45,386,603
2022-08-12	2.740	2.750	2.720	2.730	2.730	56,611,747
2022-08-11	2.740	2.770	2.700	2.760	2.760	88,195,664
2022-08-10	2.710	2.780	2.680	2.740	2.740	82,486,289
2022-08-09	2.750	2.820	2.710	2.720	2.720	80,619,589
2022-08-08	2.700	2.730	2.650	2.710	2.710	58,815,265
2022-08-05	2.670	2.710	2.640	2.690	2.690	70,941,900
2022-08-04	2.750	2.770	2.620	2.680	2.680	132,288,950
2022-08-03	2.800	2.940	2.710	2.760	2.760	190,476,448
2022-08-02	2.920	2.930	2.770	2.830	2.830	183,663,805

← NewerPage 17 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.