Beiqi Foton Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.250	2.290	2.200	2.270	2.270	61,426,500
2022-05-05	2.190	2.350	2.170	2.300	2.300	88,801,594
2022-04-29	2.130	2.220	2.120	2.190	2.190	64,462,963
2022-04-28	2.120	2.150	2.070	2.120	2.120	52,551,003
2022-04-27	2.080	2.150	2.020	2.130	2.130	75,974,102
2022-04-26	2.070	2.200	2.070	2.100	2.100	114,329,324
2022-04-25	2.300	2.300	2.100	2.110	2.110	96,158,801
2022-04-22	2.380	2.390	2.310	2.330	2.330	55,427,994
2022-04-21	2.480	2.490	2.390	2.400	2.400	52,001,900
2022-04-20	2.540	2.560	2.480	2.490	2.490	37,072,387
2022-04-19	2.550	2.580	2.510	2.530	2.530	32,505,650
2022-04-18	2.550	2.560	2.520	2.560	2.560	36,193,421
2022-04-15	2.520	2.570	2.480	2.550	2.550	59,263,270
2022-04-14	2.510	2.630	2.510	2.540	2.540	67,736,267
2022-04-13	2.480	2.520	2.440	2.480	2.480	43,657,581
2022-04-12	2.440	2.500	2.400	2.480	2.480	55,528,299
2022-04-11	2.540	2.540	2.450	2.460	2.460	58,943,800
2022-04-08	2.600	2.610	2.540	2.560	2.560	41,539,800
2022-04-07	2.680	2.700	2.610	2.610	2.610	49,760,700
2022-04-06	2.650	2.690	2.640	2.690	2.690	50,150,752
2022-04-01	2.620	2.670	2.600	2.640	2.640	51,123,814
2022-03-31	2.630	2.640	2.600	2.610	2.610	39,582,468
2022-03-30	2.600	2.630	2.580	2.630	2.630	39,025,536
2022-03-29	2.650	2.660	2.570	2.580	2.580	42,067,648
2022-03-28	2.560	2.650	2.510	2.620	2.620	65,686,323
2022-03-25	2.630	2.640	2.560	2.560	2.560	46,036,639
2022-03-24	2.630	2.660	2.610	2.610	2.610	43,142,205
2022-03-23	2.650	2.710	2.630	2.640	2.640	69,748,100
2022-03-22	2.610	2.630	2.580	2.610	2.610	41,809,600
2022-03-21	2.630	2.670	2.590	2.610	2.610	51,575,315
2022-03-18	2.540	2.710	2.530	2.620	2.620	75,531,217
2022-03-17	2.560	2.600	2.550	2.550	2.550	62,095,031
2022-03-16	2.520	2.560	2.400	2.540	2.540	80,811,893
2022-03-15	2.650	2.660	2.450	2.470	2.470	88,484,000
2022-03-14	2.650	2.710	2.640	2.660	2.660	56,298,937
2022-03-11	2.620	2.690	2.570	2.690	2.690	61,932,188
2022-03-10	2.610	2.670	2.590	2.640	2.640	84,376,427
2022-03-09	2.630	2.660	2.440	2.560	2.560	114,062,517
2022-03-08	2.720	2.740	2.610	2.630	2.630	71,933,583
2022-03-07	2.820	2.830	2.720	2.730	2.730	62,591,479
2022-03-04	2.880	2.880	2.810	2.820	2.820	49,391,700
2022-03-03	2.890	2.910	2.860	2.870	2.870	43,075,823
2022-03-02	2.840	2.900	2.810	2.880	2.880	51,994,678
2022-03-01	2.860	2.910	2.840	2.850	2.850	66,067,558
2022-02-28	2.830	2.850	2.770	2.850	2.850	56,143,644
2022-02-25	2.830	2.870	2.820	2.830	2.830	55,907,500
2022-02-24	2.910	2.930	2.770	2.820	2.820	113,207,290
2022-02-23	2.880	2.960	2.880	2.930	2.930	69,004,181
2022-02-22	2.980	2.990	2.910	2.910	2.910	72,736,691
2022-02-21	2.990	3.010	2.960	3.000	3.000	49,404,746
2022-02-18	2.950	3.000	2.920	3.000	3.000	66,338,502
2022-02-17	3.050	3.050	2.940	2.970	2.970	116,569,212
2022-02-16	3.130	3.170	3.030	3.060	3.060	95,377,198
2022-02-15	3.160	3.190	3.090	3.110	3.110	56,873,104
2022-02-14	3.190	3.220	3.140	3.160	3.160	35,649,784
2022-02-11	3.240	3.250	3.180	3.190	3.190	41,878,431
2022-02-10	3.290	3.300	3.220	3.260	3.260	36,496,182
2022-02-09	3.290	3.320	3.270	3.290	3.290	37,497,996
2022-02-08	3.320	3.320	3.200	3.290	3.290	65,265,674
2022-02-07	3.090	3.350	3.090	3.320	3.320	109,252,231

← NewerPage 19 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.