Beiqi Foton Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	2.890	2.970	2.880	2.960	2.960	177,262,754
2026-01-14	2.900	2.950	2.870	2.900	2.900	169,436,134
2026-01-13	2.920	2.930	2.880	2.910	2.910	141,043,829
2026-01-12	2.920	2.920	2.890	2.920	2.920	119,840,038
2026-01-09	2.880	2.920	2.880	2.910	2.910	101,261,896
2026-01-08	2.910	2.920	2.880	2.890	2.890	92,168,878
2026-01-07	2.990	2.990	2.910	2.920	2.920	118,869,200
2026-01-06	2.890	2.980	2.880	2.970	2.970	172,196,074
2026-01-05	2.920	2.930	2.860	2.880	2.880	130,422,100
2025-12-31	2.910	2.950	2.880	2.920	2.920	93,563,452
2025-12-30	2.870	2.920	2.830	2.900	2.900	96,229,502
2025-12-29	2.900	2.930	2.880	2.890	2.890	100,120,106
2025-12-26	2.870	2.920	2.860	2.890	2.890	111,053,167
2025-12-25	2.920	2.930	2.860	2.870	2.870	93,481,767
2025-12-24	2.920	2.940	2.900	2.920	2.920	91,947,757
2025-12-23	2.930	2.960	2.900	2.910	2.910	133,306,628
2025-12-22	2.880	2.980	2.880	2.940	2.940	172,075,961
2025-12-19	2.760	2.890	2.760	2.850	2.850	172,031,888
2025-12-18	2.760	2.790	2.750	2.770	2.770	71,232,843
2025-12-17	2.760	2.780	2.720	2.760	2.760	102,559,761
2025-12-16	2.760	2.800	2.720	2.780	2.780	129,816,794
2025-12-15	2.720	2.760	2.710	2.740	2.740	69,665,700
2025-12-12	2.730	2.750	2.720	2.730	2.730	89,346,300
2025-12-11	2.770	2.780	2.730	2.730	2.730	69,992,330
2025-12-10	2.750	2.780	2.730	2.770	2.770	67,071,463
2025-12-09	2.810	2.820	2.750	2.760	2.760	93,139,425
2025-12-08	2.870	2.890	2.810	2.820	2.820	104,489,500
2025-12-05	2.810	2.860	2.800	2.860	2.860	86,618,320
2025-12-04	2.830	2.850	2.790	2.810	2.810	75,805,655
2025-12-03	2.820	2.860	2.810	2.830	2.830	87,734,335
2025-12-02	2.800	2.820	2.780	2.820	2.820	78,313,459
2025-12-01	2.770	2.820	2.760	2.800	2.800	109,422,934
2025-11-28	2.740	2.770	2.710	2.770	2.770	88,283,634
2025-11-27	2.760	2.770	2.730	2.730	2.730	79,376,221
2025-11-26	2.760	2.790	2.750	2.750	2.750	84,019,319
2025-11-25	2.780	2.790	2.750	2.750	2.750	100,697,426
2025-11-24	2.770	2.790	2.730	2.770	2.770	88,586,114
2025-11-21	2.840	2.850	2.750	2.750	2.750	136,377,004
2025-11-20	2.900	2.940	2.850	2.870	2.870	111,630,729
2025-11-19	2.950	2.960	2.880	2.900	2.900	110,425,129
2025-11-18	2.950	3.050	2.910	2.950	2.950	173,509,350
2025-11-17	2.960	2.960	2.910	2.950	2.950	109,044,906
2025-11-14	2.950	2.980	2.940	2.950	2.950	102,573,824
2025-11-13	2.920	2.980	2.890	2.960	2.960	141,672,812
2025-11-12	2.920	2.930	2.890	2.920	2.920	97,403,300
2025-11-11	2.890	2.940	2.880	2.920	2.920	160,979,384
2025-11-10	2.890	2.890	2.850	2.880	2.880	120,348,785
2025-11-07	2.910	2.920	2.870	2.890	2.890	109,063,725
2025-11-06	2.900	2.930	2.890	2.910	2.910	124,756,223
2025-11-05	2.870	2.930	2.860	2.900	2.900	112,062,645
2025-11-04	2.920	2.960	2.870	2.890	2.890	150,216,149
2025-11-03	3.000	3.020	2.880	2.930	2.930	259,106,903
2025-10-31	2.950	3.130	2.940	3.000	3.000	389,478,064
2025-10-30	2.830	2.890	2.810	2.880	2.880	156,158,036
2025-10-29	2.790	2.850	2.760	2.840	2.840	112,518,031
2025-10-28	2.800	2.810	2.770	2.790	2.790	82,166,753
2025-10-27	2.780	2.810	2.770	2.800	2.800	129,438,312
2025-10-24	2.760	2.790	2.740	2.760	2.760	91,047,289
2025-10-23	2.730	2.770	2.710	2.760	2.760	106,506,186
2025-10-22	2.770	2.780	2.720	2.740	2.740	125,863,241

← NewerPage 4 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.