Beiqi Foton Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.670	2.810	2.670	2.780	2.780	241,827,609
2025-10-20	2.670	2.690	2.660	2.680	2.680	116,512,652
2025-10-17	2.770	2.770	2.640	2.650	2.650	214,215,267
2025-10-16	2.810	2.830	2.760	2.770	2.770	113,440,537
2025-10-15	2.710	2.810	2.710	2.800	2.800	161,803,128
2025-10-14	2.720	2.790	2.710	2.720	2.720	177,315,352
2025-10-13	2.720	2.740	2.690	2.710	2.710	210,469,752
2025-10-10	2.750	2.820	2.750	2.790	2.790	133,156,609
2025-10-09	2.750	2.770	2.720	2.770	2.770	117,931,126
2025-09-30	2.710	2.770	2.700	2.740	2.740	105,769,263
2025-09-29	2.710	2.740	2.670	2.720	2.720	113,563,342
2025-09-26	2.700	2.770	2.690	2.700	2.700	110,372,636
2025-09-25	2.730	2.740	2.680	2.710	2.710	106,142,777
2025-09-24	2.710	2.750	2.690	2.740	2.740	104,625,200
2025-09-23	2.770	2.770	2.680	2.720	2.720	115,138,200
2025-09-22	2.800	2.810	2.750	2.770	2.770	94,976,026
2025-09-19	2.880	2.880	2.780	2.800	2.800	141,610,291
2025-09-18	2.920	2.970	2.860	2.890	2.890	171,264,003
2025-09-17	2.940	2.940	2.880	2.920	2.920	124,058,764
2025-09-16	2.900	2.940	2.880	2.930	2.930	174,261,900
2025-09-15	2.850	2.970	2.840	2.890	2.890	180,503,935
2025-09-12	2.850	2.890	2.810	2.830	2.830	145,168,876
2025-09-11	2.830	2.860	2.790	2.850	2.850	133,053,583
2025-09-10	2.870	2.880	2.830	2.840	2.840	129,918,555
2025-09-09	2.800	2.880	2.790	2.870	2.870	192,256,540
2025-09-08	2.780	2.830	2.750	2.810	2.810	151,885,929
2025-09-05	2.690	2.750	2.690	2.740	2.740	112,192,141
2025-09-04	2.710	2.740	2.660	2.700	2.700	115,913,229
2025-09-03	2.800	2.820	2.710	2.720	2.720	128,000,500
2025-09-02	2.780	2.810	2.740	2.790	2.790	158,365,534
2025-09-01	2.770	2.800	2.740	2.790	2.790	140,824,128
2025-08-29	2.740	2.790	2.720	2.770	2.770	171,546,098
2025-08-28	2.750	2.780	2.670	2.740	2.740	140,976,298
2025-08-27	2.800	2.830	2.730	2.730	2.730	138,311,434
2025-08-26	2.760	2.810	2.750	2.800	2.800	103,506,263
2025-08-25	2.780	2.800	2.740	2.780	2.780	144,654,598
2025-08-22	2.740	2.760	2.710	2.760	2.760	116,032,224
2025-08-21	2.750	2.750	2.710	2.740	2.740	99,410,085
2025-08-20	2.690	2.750	2.680	2.740	2.740	134,838,275
2025-08-19	2.700	2.720	2.670	2.690	2.690	113,156,988
2025-08-18	2.660	2.710	2.650	2.690	2.690	159,130,089
2025-08-15	2.640	2.670	2.630	2.650	2.650	100,442,274
2025-08-14	2.720	2.720	2.630	2.640	2.640	134,115,486
2025-08-13	2.670	2.720	2.660	2.720	2.720	126,195,789
2025-08-12	2.700	2.710	2.640	2.670	2.670	114,480,402
2025-08-11	2.680	2.710	2.680	2.700	2.700	97,612,546
2025-08-08	2.690	2.700	2.660	2.680	2.680	93,393,610
2025-08-07	2.730	2.740	2.680	2.700	2.700	92,860,911
2025-08-06	2.720	2.740	2.690	2.730	2.730	91,827,214
2025-08-05	2.720	2.770	2.710	2.730	2.730	121,664,629
2025-08-04	2.670	2.720	2.660	2.710	2.710	91,040,911
2025-08-01	2.690	2.720	2.670	2.680	2.680	73,536,669
2025-07-31	2.760	2.760	2.690	2.690	2.690	98,272,700
2025-07-30	2.780	2.790	2.740	2.760	2.760	68,617,073
2025-07-29	2.800	2.810	2.750	2.780	2.780	90,574,600
2025-07-28	2.820	2.830	2.780	2.790	2.790	86,080,746
2025-07-25	2.840	2.860	2.800	2.810	2.810	80,357,205
2025-07-24	2.850	2.870	2.830	2.850	2.850	85,129,916
2025-07-23	2.900	2.900	2.830	2.840	2.840	88,752,130
2025-07-22	2.830	2.890	2.810	2.890	2.890	110,295,660

← NewerPage 5 of 21 · 1,215 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.