Beiqi Foton Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.060 | 3.100 | 2.900 | 2.920 | 2.920 | 178,242,900 |
| 2026-07-16 | 3.120 | 3.140 | 3.040 | 3.060 | 3.060 | 110,341,191 |
| 2026-07-15 | 3.050 | 3.150 | 3.050 | 3.130 | 3.130 | 136,519,105 |
| 2026-07-14 | 3.000 | 3.080 | 2.970 | 3.070 | 3.070 | 126,153,822 |
| 2026-07-13 | 3.150 | 3.180 | 2.980 | 3.000 | 3.000 | 156,131,036 |
| 2026-07-10 | 3.170 | 3.230 | 3.130 | 3.170 | 3.170 | 110,648,453 |
| 2026-07-09 | 3.150 | 3.180 | 3.060 | 3.150 | 3.150 | 127,519,000 |
| 2026-07-08 | 3.230 | 3.280 | 3.160 | 3.160 | 3.160 | 124,528,009 |
| 2026-07-07 | 3.200 | 3.330 | 3.190 | 3.240 | 3.240 | 152,986,295 |
| 2026-07-06 | 3.120 | 3.260 | 3.110 | 3.200 | 3.200 | 170,543,134 |
| 2026-07-03 | 2.980 | 3.190 | 2.980 | 3.120 | 3.120 | 203,625,111 |
| 2026-07-02 | 2.920 | 3.040 | 2.900 | 2.980 | 2.980 | 136,504,797 |
| 2026-07-01 | 2.920 | 2.990 | 2.900 | 2.940 | 2.940 | 111,546,597 |
| 2026-06-30 | 2.910 | 2.940 | 2.860 | 2.910 | 2.910 | 98,371,050 |
| 2026-06-29 | 2.980 | 2.990 | 2.820 | 2.940 | 2.940 | 142,090,872 |
| 2026-06-26 | 3.090 | 3.110 | 2.990 | 3.000 | 3.000 | 107,866,400 |
| 2026-06-25 | 3.020 | 3.170 | 3.010 | 3.110 | 3.110 | 161,342,364 |
| 2026-06-24 | 3.130 | 3.150 | 3.000 | 3.030 | 3.030 | 136,229,290 |
| 2026-06-23 | 3.200 | 3.230 | 3.120 | 3.130 | 3.130 | 108,568,684 |
| 2026-06-22 | 3.130 | 3.210 | 3.090 | 3.200 | 3.200 | 132,151,805 |
| 2026-06-18 | 3.190 | 3.200 | 3.060 | 3.150 | 3.150 | 174,667,609 |
| 2026-06-17 | 3.110 | 3.280 | 3.050 | 3.220 | 3.220 | 200,165,939 |
| 2026-06-16 | 3.160 | 3.180 | 3.100 | 3.100 | 3.100 | 117,263,763 |
| 2026-06-15 | 3.170 | 3.280 | 3.120 | 3.180 | 3.180 | 185,636,661 |
| 2026-06-12 | 3.040 | 3.130 | 3.010 | 3.100 | 3.100 | 185,549,540 |
| 2026-06-11 | 2.950 | 3.060 | 2.920 | 3.010 | 3.010 | 152,420,071 |
| 2026-06-10 | 3.050 | 3.060 | 2.910 | 2.990 | 2.990 | 162,705,443 |
| 2026-06-09 | 3.000 | 3.080 | 2.970 | 3.080 | 3.080 | 160,572,774 |
| 2026-06-08 | 2.960 | 3.040 | 2.930 | 2.980 | 2.980 | 158,424,960 |
| 2026-06-05 | 3.070 | 3.080 | 2.990 | 3.020 | 3.020 | 164,466,498 |
| 2026-06-04 | 3.070 | 3.160 | 3.030 | 3.050 | 3.050 | 153,225,334 |
| 2026-06-03 | 2.990 | 3.150 | 2.980 | 3.090 | 3.090 | 201,090,576 |
| 2026-06-02 | 2.980 | 3.020 | 2.930 | 3.000 | 3.000 | 149,637,221 |
| 2026-06-01 | 2.940 | 3.000 | 2.900 | 2.980 | 2.980 | 156,687,720 |
| 2026-05-29 | 2.990 | 3.000 | 2.910 | 2.930 | 2.930 | 129,608,600 |
| 2026-05-28 | 3.010 | 3.030 | 2.930 | 2.980 | 2.980 | 101,115,168 |
| 2026-05-27 | 3.070 | 3.110 | 2.980 | 3.000 | 3.000 | 115,961,791 |
| 2026-05-26 | 3.100 | 3.120 | 3.030 | 3.080 | 3.080 | 121,434,401 |
| 2026-05-25 | 3.120 | 3.150 | 3.080 | 3.110 | 3.110 | 100,359,769 |
| 2026-05-22 | 3.150 | 3.160 | 3.100 | 3.130 | 3.130 | 136,006,308 |
| 2026-05-21 | 3.190 | 3.240 | 3.080 | 3.100 | 3.100 | 167,443,741 |
| 2026-05-20 | 3.200 | 3.200 | 3.100 | 3.170 | 3.170 | 155,896,928 |
| 2026-05-19 | 3.260 | 3.280 | 3.180 | 3.220 | 3.220 | 141,302,350 |
| 2026-05-18 | 3.360 | 3.370 | 3.240 | 3.270 | 3.270 | 192,919,532 |
| 2026-05-15 | 3.580 | 3.590 | 3.380 | 3.410 | 3.410 | 230,737,156 |
| 2026-05-14 | 3.600 | 3.700 | 3.590 | 3.590 | 3.590 | 242,985,343 |
| 2026-05-13 | 3.570 | 3.650 | 3.570 | 3.590 | 3.590 | 154,272,422 |
| 2026-05-12 | 3.640 | 3.670 | 3.550 | 3.590 | 3.590 | 154,427,161 |
| 2026-05-11 | 3.600 | 3.650 | 3.550 | 3.640 | 3.640 | 198,125,240 |
| 2026-05-08 | 3.680 | 3.690 | 3.580 | 3.610 | 3.610 | 176,364,571 |
| 2026-05-07 | 3.560 | 3.750 | 3.550 | 3.680 | 3.680 | 295,799,918 |
| 2026-05-06 | 3.550 | 3.630 | 3.450 | 3.540 | 3.540 | 257,145,056 |
| 2026-04-30 | 3.700 | 3.720 | 3.510 | 3.530 | 3.530 | 303,059,304 |
| 2026-04-29 | 3.620 | 3.720 | 3.580 | 3.700 | 3.700 | 256,540,012 |
| 2026-04-28 | 3.630 | 3.660 | 3.560 | 3.640 | 3.640 | 252,178,736 |
| 2026-04-27 | 3.700 | 3.720 | 3.520 | 3.640 | 3.640 | 304,515,628 |
| 2026-04-24 | 3.760 | 3.850 | 3.650 | 3.690 | 3.690 | 352,146,528 |
| 2026-04-23 | 3.530 | 3.860 | 3.530 | 3.740 | 3.740 | 567,113,441 |
| 2026-04-22 | 3.380 | 3.570 | 3.340 | 3.510 | 3.510 | 392,617,829 |
| 2026-04-21 | 3.400 | 3.430 | 3.360 | 3.380 | 3.380 | 196,023,394 |
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.