Beiqi Foton Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.850	2.960	2.800	2.960	2.960	195,176,622
2022-07-29	2.800	2.890	2.790	2.840	2.840	127,289,075
2022-07-28	2.800	2.850	2.770	2.800	2.800	93,820,705
2022-07-27	2.780	2.820	2.740	2.790	2.790	75,633,549
2022-07-26	2.780	2.810	2.750	2.790	2.790	88,434,841
2022-07-25	2.870	2.870	2.750	2.780	2.780	110,744,096
2022-07-22	2.870	2.930	2.830	2.880	2.880	104,930,252
2022-07-21	2.950	2.960	2.860	2.870	2.870	132,674,083
2022-07-20	2.990	3.000	2.940	2.950	2.950	102,296,529
2022-07-19	3.000	3.050	2.950	2.980	2.980	132,109,375
2022-07-18	2.930	3.080	2.920	3.020	3.020	177,716,988
2022-07-15	2.940	3.070	2.910	2.920	2.920	201,333,498
2022-07-14	2.990	3.030	2.950	2.970	2.970	166,600,366
2022-07-13	3.030	3.080	2.960	3.020	3.020	205,209,450
2022-07-12	3.110	3.180	3.000	3.000	3.000	281,796,658
2022-07-11	3.250	3.380	3.050	3.140	3.140	564,832,214
2022-07-08	3.100	3.250	3.060	3.250	3.250	636,079,043
2022-07-07	2.690	2.950	2.690	2.950	2.950	206,338,614
2022-07-06	2.710	2.730	2.650	2.680	2.680	84,860,794
2022-07-05	2.740	2.790	2.710	2.740	2.740	89,696,096
2022-07-04	2.810	2.820	2.730	2.750	2.750	80,878,231
2022-07-01	2.820	2.840	2.730	2.790	2.790	114,810,944
2022-06-30	2.850	2.920	2.820	2.830	2.830	145,218,808
2022-06-29	3.090	3.100	2.860	2.880	2.880	281,195,868
2022-06-28	2.950	3.220	2.910	3.120	3.120	348,531,066
2022-06-27	2.960	3.000	2.920	2.960	2.960	204,466,945
2022-06-24	2.980	3.050	2.880	2.960	2.960	252,038,938
2022-06-23	2.810	3.050	2.810	2.960	2.960	318,503,321
2022-06-22	2.770	2.940	2.750	2.810	2.810	196,308,238
2022-06-21	2.760	2.790	2.710	2.760	2.760	93,701,322
2022-06-20	2.790	2.820	2.730	2.760	2.760	102,996,636
2022-06-17	2.710	2.800	2.690	2.780	2.780	124,431,049
2022-06-16	2.820	2.860	2.730	2.730	2.730	131,513,509
2022-06-15	2.840	2.930	2.820	2.820	2.820	229,167,998
2022-06-14	2.700	2.920	2.680	2.870	2.870	250,879,332
2022-06-13	2.680	2.770	2.670	2.740	2.740	135,016,830
2022-06-10	2.620	2.730	2.610	2.680	2.680	109,012,424
2022-06-09	2.730	2.740	2.640	2.650	2.650	108,678,544
2022-06-08	2.650	2.790	2.630	2.780	2.780	181,662,104
2022-06-07	2.780	2.780	2.660	2.680	2.680	162,184,880
2022-06-06	2.890	2.890	2.770	2.810	2.810	185,236,768
2022-06-02	2.740	2.960	2.730	2.890	2.890	275,863,594
2022-06-01	2.680	2.820	2.670	2.780	2.780	237,036,311
2022-05-31	2.640	2.750	2.620	2.680	2.680	159,746,588
2022-05-30	2.610	2.690	2.550	2.640	2.640	173,224,642
2022-05-27	2.610	2.700	2.550	2.630	2.630	180,273,890
2022-05-26	2.670	2.690	2.570	2.630	2.630	262,204,231
2022-05-25	2.530	2.820	2.530	2.770	2.770	320,873,251
2022-05-24	2.670	2.710	2.560	2.560	2.560	173,690,626
2022-05-23	2.560	2.690	2.540	2.630	2.630	146,825,351
2022-05-20	2.570	2.600	2.520	2.570	2.570	93,020,912
2022-05-19	2.450	2.580	2.430	2.560	2.560	110,611,821
2022-05-18	2.470	2.540	2.440	2.510	2.510	146,177,684
2022-05-17	2.440	2.560	2.430	2.490	2.490	149,190,083
2022-05-16	2.460	2.480	2.380	2.450	2.450	120,101,591
2022-05-13	2.340	2.460	2.340	2.460	2.460	115,785,703
2022-05-12	2.260	2.350	2.260	2.330	2.330	61,935,102
2022-05-11	2.300	2.420	2.290	2.310	2.310	91,448,700
2022-05-10	2.270	2.320	2.250	2.310	2.310	48,514,500
2022-05-09	2.230	2.310	2.230	2.300	2.300	46,275,300

← NewerPage 18 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.