Beiqi Foton Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.320 | 3.330 | 3.200 | 3.260 | 3.260 | 38,365,070 |
| 2022-01-27 | 3.360 | 3.370 | 3.260 | 3.270 | 3.270 | 34,658,892 |
| 2022-01-26 | 3.310 | 3.370 | 3.300 | 3.350 | 3.350 | 34,258,403 |
| 2022-01-25 | 3.420 | 3.450 | 3.300 | 3.310 | 3.310 | 45,235,078 |
| 2022-01-24 | 3.400 | 3.450 | 3.360 | 3.410 | 3.410 | 54,539,466 |
| 2022-01-21 | 3.420 | 3.430 | 3.360 | 3.400 | 3.400 | 41,766,033 |
| 2022-01-20 | 3.450 | 3.460 | 3.400 | 3.430 | 3.430 | 54,454,800 |
| 2022-01-19 | 3.460 | 3.500 | 3.430 | 3.450 | 3.450 | 73,210,914 |
| 2022-01-18 | 3.530 | 3.530 | 3.480 | 3.500 | 3.500 | 53,839,160 |
| 2022-01-17 | 3.510 | 3.570 | 3.470 | 3.550 | 3.550 | 100,081,871 |
| 2022-01-14 | 3.690 | 3.760 | 3.510 | 3.550 | 3.550 | 156,730,455 |
| 2022-01-13 | 3.670 | 3.830 | 3.640 | 3.730 | 3.730 | 174,441,872 |
| 2022-01-12 | 3.690 | 3.710 | 3.610 | 3.680 | 3.680 | 84,164,052 |
| 2022-01-11 | 3.590 | 3.680 | 3.590 | 3.670 | 3.670 | 111,399,161 |
| 2022-01-10 | 3.550 | 3.630 | 3.530 | 3.590 | 3.590 | 77,746,132 |
| 2022-01-07 | 3.650 | 3.710 | 3.570 | 3.590 | 3.590 | 130,178,620 |
| 2022-01-06 | 3.460 | 3.680 | 3.440 | 3.600 | 3.600 | 148,069,432 |
| 2022-01-05 | 3.500 | 3.500 | 3.440 | 3.470 | 3.470 | 48,785,079 |
| 2022-01-04 | 3.440 | 3.520 | 3.420 | 3.510 | 3.510 | 71,655,628 |
| 2021-12-31 | 3.470 | 3.470 | 3.430 | 3.440 | 3.440 | 40,130,103 |
| 2021-12-30 | 3.440 | 3.470 | 3.430 | 3.450 | 3.450 | 34,113,934 |
| 2021-12-29 | 3.490 | 3.500 | 3.430 | 3.440 | 3.440 | 44,104,402 |
| 2021-12-28 | 3.520 | 3.530 | 3.470 | 3.500 | 3.500 | 34,998,111 |
| 2021-12-27 | 3.490 | 3.540 | 3.450 | 3.510 | 3.510 | 33,404,300 |
| 2021-12-24 | 3.590 | 3.610 | 3.460 | 3.510 | 3.510 | 63,271,223 |
| 2021-12-23 | 3.580 | 3.630 | 3.550 | 3.590 | 3.590 | 50,760,965 |
| 2021-12-22 | 3.630 | 3.670 | 3.570 | 3.590 | 3.590 | 64,583,420 |
| 2021-12-21 | 3.520 | 3.650 | 3.510 | 3.630 | 3.630 | 65,223,809 |
| 2021-12-20 | 3.500 | 3.540 | 3.490 | 3.530 | 3.530 | 56,634,843 |
| 2021-12-17 | 3.560 | 3.640 | 3.540 | 3.580 | 3.580 | 76,245,921 |
| 2021-12-16 | 3.470 | 3.570 | 3.450 | 3.570 | 3.570 | 78,724,201 |
| 2021-12-15 | 3.440 | 3.490 | 3.430 | 3.470 | 3.470 | 51,581,012 |
| 2021-12-14 | 3.560 | 3.560 | 3.430 | 3.460 | 3.460 | 103,965,382 |
| 2021-12-13 | 3.630 | 3.640 | 3.550 | 3.560 | 3.560 | 90,320,938 |
| 2021-12-10 | 3.630 | 3.690 | 3.590 | 3.610 | 3.610 | 110,800,352 |
| 2021-12-09 | 3.710 | 3.790 | 3.660 | 3.720 | 3.720 | 97,850,892 |
| 2021-12-08 | 3.680 | 3.730 | 3.650 | 3.720 | 3.720 | 59,899,730 |
| 2021-12-07 | 3.760 | 3.790 | 3.670 | 3.700 | 3.700 | 80,275,972 |
| 2021-12-06 | 3.830 | 3.840 | 3.720 | 3.740 | 3.740 | 94,165,269 |
| 2021-12-03 | 3.840 | 3.880 | 3.790 | 3.830 | 3.830 | 120,454,518 |
| 2021-12-02 | 3.680 | 3.980 | 3.670 | 3.870 | 3.870 | 250,283,290 |
| 2021-12-01 | 3.590 | 3.700 | 3.570 | 3.680 | 3.680 | 78,572,245 |
| 2021-11-30 | 3.550 | 3.700 | 3.550 | 3.600 | 3.600 | 81,893,516 |
| 2021-11-29 | 3.540 | 3.560 | 3.510 | 3.550 | 3.550 | 56,805,098 |
| 2021-11-26 | 3.590 | 3.640 | 3.550 | 3.600 | 3.600 | 61,325,032 |
| 2021-11-25 | 3.600 | 3.640 | 3.560 | 3.590 | 3.590 | 52,115,180 |
| 2021-11-24 | 3.670 | 3.690 | 3.590 | 3.610 | 3.610 | 84,741,018 |
| 2021-11-23 | 3.610 | 3.740 | 3.600 | 3.680 | 3.680 | 93,948,152 |
| 2021-11-22 | 3.580 | 3.680 | 3.560 | 3.630 | 3.630 | 83,749,964 |
| 2021-11-19 | 3.540 | 3.650 | 3.460 | 3.590 | 3.590 | 98,612,260 |
| 2021-11-18 | 3.500 | 3.580 | 3.470 | 3.540 | 3.540 | 107,648,953 |
| 2021-11-17 | 3.350 | 3.540 | 3.350 | 3.480 | 3.480 | 107,209,481 |
| 2021-11-16 | 3.430 | 3.440 | 3.330 | 3.330 | 3.330 | 65,591,380 |
| 2021-11-15 | 3.460 | 3.490 | 3.420 | 3.440 | 3.440 | 53,499,499 |
| 2021-11-12 | 3.480 | 3.500 | 3.420 | 3.460 | 3.460 | 59,492,146 |
| 2021-11-11 | 3.470 | 3.510 | 3.430 | 3.490 | 3.490 | 73,387,379 |
| 2021-11-10 | 3.440 | 3.480 | 3.380 | 3.460 | 3.460 | 53,880,123 |
| 2021-11-09 | 3.440 | 3.480 | 3.430 | 3.460 | 3.460 | 56,764,208 |
| 2021-11-08 | 3.490 | 3.520 | 3.430 | 3.460 | 3.460 | 87,136,369 |
| 2021-11-05 | 3.380 | 3.460 | 3.370 | 3.400 | 3.400 | 67,314,651 |
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.