Beiqi Foton Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.440 | 3.480 | 3.370 | 3.400 | 3.400 | 251,955,281 |
| 2026-04-17 | 3.410 | 3.530 | 3.390 | 3.450 | 3.450 | 320,848,798 |
| 2026-04-16 | 3.400 | 3.500 | 3.360 | 3.410 | 3.410 | 290,930,566 |
| 2026-04-15 | 3.460 | 3.490 | 3.370 | 3.390 | 3.390 | 360,388,096 |
| 2026-04-14 | 3.600 | 3.620 | 3.390 | 3.480 | 3.480 | 663,384,373 |
| 2026-04-13 | 3.280 | 3.670 | 3.250 | 3.670 | 3.670 | 725,718,872 |
| 2026-04-10 | 3.120 | 3.410 | 3.120 | 3.340 | 3.340 | 537,839,250 |
| 2026-04-09 | 3.080 | 3.140 | 3.060 | 3.100 | 3.100 | 135,265,605 |
| 2026-04-08 | 3.030 | 3.100 | 3.030 | 3.100 | 3.100 | 157,020,898 |
| 2026-04-07 | 3.030 | 3.060 | 2.980 | 3.000 | 3.000 | 97,843,900 |
| 2026-04-03 | 2.940 | 3.020 | 2.940 | 3.000 | 3.000 | 128,758,704 |
| 2026-04-02 | 3.000 | 3.010 | 2.930 | 2.950 | 2.950 | 110,739,304 |
| 2026-04-01 | 2.980 | 3.040 | 2.940 | 3.010 | 3.010 | 154,212,141 |
| 2026-03-31 | 2.910 | 3.030 | 2.900 | 2.940 | 2.940 | 154,161,026 |
| 2026-03-30 | 2.820 | 2.930 | 2.800 | 2.910 | 2.910 | 119,020,298 |
| 2026-03-27 | 2.800 | 2.870 | 2.790 | 2.860 | 2.860 | 104,641,788 |
| 2026-03-26 | 2.860 | 2.900 | 2.820 | 2.830 | 2.830 | 102,073,582 |
| 2026-03-25 | 2.820 | 2.890 | 2.820 | 2.870 | 2.870 | 149,446,410 |
| 2026-03-24 | 2.730 | 2.790 | 2.680 | 2.780 | 2.780 | 160,194,420 |
| 2026-03-23 | 2.770 | 2.790 | 2.660 | 2.680 | 2.680 | 177,832,916 |
| 2026-03-20 | 2.860 | 2.880 | 2.800 | 2.820 | 2.820 | 132,938,161 |
| 2026-03-19 | 2.900 | 2.920 | 2.840 | 2.860 | 2.860 | 131,849,159 |
| 2026-03-18 | 3.000 | 3.000 | 2.890 | 2.930 | 2.930 | 154,498,433 |
| 2026-03-17 | 3.050 | 3.100 | 2.980 | 2.990 | 2.990 | 169,665,444 |
| 2026-03-16 | 3.060 | 3.080 | 3.000 | 3.020 | 3.020 | 151,856,945 |
| 2026-03-13 | 3.070 | 3.140 | 3.060 | 3.080 | 3.080 | 128,188,710 |
| 2026-03-12 | 3.060 | 3.120 | 3.050 | 3.090 | 3.090 | 106,334,168 |
| 2026-03-11 | 3.070 | 3.090 | 3.010 | 3.070 | 3.070 | 120,862,418 |
| 2026-03-10 | 3.030 | 3.090 | 3.020 | 3.080 | 3.080 | 120,110,498 |
| 2026-03-09 | 3.050 | 3.050 | 2.960 | 3.000 | 3.000 | 149,029,891 |
| 2026-03-06 | 3.040 | 3.100 | 3.020 | 3.080 | 3.080 | 117,415,890 |
| 2026-03-05 | 3.040 | 3.090 | 3.030 | 3.050 | 3.050 | 118,527,573 |
| 2026-03-04 | 2.990 | 3.040 | 2.970 | 2.990 | 2.990 | 121,081,371 |
| 2026-03-03 | 3.140 | 3.170 | 3.000 | 3.030 | 3.030 | 190,135,578 |
| 2026-03-02 | 3.150 | 3.180 | 3.100 | 3.130 | 3.130 | 136,765,776 |
| 2026-02-27 | 3.210 | 3.230 | 3.170 | 3.200 | 3.200 | 98,845,573 |
| 2026-02-26 | 3.260 | 3.270 | 3.190 | 3.210 | 3.210 | 116,293,269 |
| 2026-02-25 | 3.300 | 3.320 | 3.240 | 3.270 | 3.270 | 130,753,386 |
| 2026-02-24 | 3.200 | 3.310 | 3.170 | 3.280 | 3.280 | 171,994,322 |
| 2026-02-13 | 3.210 | 3.230 | 3.150 | 3.160 | 3.160 | 111,899,906 |
| 2026-02-12 | 3.190 | 3.270 | 3.150 | 3.220 | 3.220 | 126,876,329 |
| 2026-02-11 | 3.130 | 3.230 | 3.120 | 3.190 | 3.190 | 134,979,194 |
| 2026-02-10 | 3.170 | 3.180 | 3.100 | 3.140 | 3.140 | 132,303,060 |
| 2026-02-09 | 3.170 | 3.220 | 3.140 | 3.170 | 3.170 | 143,134,199 |
| 2026-02-06 | 3.140 | 3.200 | 3.090 | 3.140 | 3.140 | 149,925,387 |
| 2026-02-05 | 3.120 | 3.190 | 3.110 | 3.160 | 3.160 | 169,805,148 |
| 2026-02-04 | 2.990 | 3.140 | 2.960 | 3.130 | 3.130 | 237,387,001 |
| 2026-02-03 | 2.910 | 3.000 | 2.900 | 3.000 | 3.000 | 236,265,022 |
| 2026-02-02 | 2.930 | 2.960 | 2.880 | 2.880 | 2.880 | 214,109,768 |
| 2026-01-30 | 3.140 | 3.170 | 2.890 | 2.950 | 2.950 | 372,823,214 |
| 2026-01-29 | 3.160 | 3.170 | 3.080 | 3.100 | 3.100 | 142,251,738 |
| 2026-01-28 | 3.160 | 3.190 | 3.110 | 3.180 | 3.180 | 159,347,625 |
| 2026-01-27 | 3.180 | 3.210 | 3.160 | 3.170 | 3.170 | 149,225,407 |
| 2026-01-26 | 3.220 | 3.240 | 3.110 | 3.190 | 3.190 | 182,084,421 |
| 2026-01-23 | 3.260 | 3.270 | 3.190 | 3.220 | 3.220 | 182,388,151 |
| 2026-01-22 | 3.110 | 3.320 | 3.100 | 3.280 | 3.280 | 282,768,611 |
| 2026-01-21 | 3.070 | 3.130 | 3.060 | 3.110 | 3.110 | 145,334,459 |
| 2026-01-20 | 3.040 | 3.080 | 3.010 | 3.070 | 3.070 | 137,864,572 |
| 2026-01-19 | 2.930 | 3.080 | 2.930 | 3.050 | 3.050 | 205,885,826 |
| 2026-01-16 | 2.980 | 2.990 | 2.920 | 2.940 | 2.940 | 116,113,025 |
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.