Beiqi Foton Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.800	2.850	2.790	2.840	2.840	89,197,600
2025-07-18	2.840	2.840	2.780	2.790	2.790	83,710,900
2025-07-17	2.850	2.860	2.820	2.830	2.830	67,772,204
2025-07-16	2.810	2.880	2.810	2.850	2.850	95,388,727
2025-07-15	2.840	2.870	2.780	2.820	2.820	103,754,507
2025-07-14	2.820	2.830	2.800	2.800	2.800	62,368,002
2025-07-11	2.830	2.840	2.800	2.830	2.830	74,563,419
2025-07-10	2.760	2.830	2.760	2.820	2.820	96,390,222
2025-07-09	2.800	2.820	2.760	2.770	2.770	101,631,626
2025-07-08	2.800	2.830	2.800	2.810	2.810	84,646,123
2025-07-07	2.780	2.850	2.780	2.810	2.810	91,813,880
2025-07-04	2.800	2.830	2.780	2.790	2.790	80,946,776
2025-07-03	2.790	2.830	2.770	2.810	2.810	73,667,342
2025-07-02	2.790	2.810	2.770	2.790	2.790	91,061,700
2025-07-01	2.710	2.800	2.710	2.790	2.790	113,465,189
2025-06-30	2.700	2.730	2.680	2.710	2.710	71,282,572
2025-06-27	2.700	2.720	2.680	2.700	2.700	67,123,470
2025-06-26	2.710	2.720	2.680	2.690	2.690	81,931,776
2025-06-25	2.640	2.720	2.640	2.720	2.720	114,414,726
2025-06-24	2.570	2.660	2.570	2.640	2.640	109,524,265
2025-06-23	2.520	2.570	2.500	2.560	2.560	67,056,922
2025-06-20	2.530	2.550	2.520	2.530	2.530	57,094,286
2025-06-19	2.570	2.590	2.520	2.530	2.530	69,389,508
2025-06-18	2.600	2.600	2.560	2.570	2.570	56,131,132
2025-06-17	2.610	2.620	2.570	2.600	2.600	79,425,361
2025-06-16	2.610	2.630	2.590	2.610	2.610	58,099,747
2025-06-13	2.670	2.670	2.610	2.610	2.610	78,626,372
2025-06-12	2.650	2.700	2.630	2.680	2.680	83,602,376
2025-06-11	2.630	2.670	2.620	2.650	2.650	63,186,020
2025-06-10	2.680	2.740	2.610	2.630	2.630	123,332,475
2025-06-09	2.650	2.720	2.640	2.680	2.680	113,692,752
2025-06-06	2.660	2.670	2.620	2.630	2.630	78,744,390
2025-06-05	2.750	2.750	2.650	2.660	2.660	139,450,026
2025-06-04	2.760	2.770	2.690	2.760	2.760	109,781,645
2025-06-03	2.770	2.770	2.700	2.740	2.740	140,072,414
2025-05-30	2.790	2.820	2.740	2.780	2.780	142,299,990
2025-05-29	2.700	2.830	2.690	2.800	2.800	191,976,441
2025-05-28	2.680	2.730	2.670	2.700	2.700	112,091,946
2025-05-27	2.670	2.730	2.650	2.670	2.670	91,807,336
2025-05-26	2.660	2.700	2.650	2.670	2.670	60,386,100
2025-05-23	2.700	2.720	2.670	2.680	2.680	109,297,800
2025-05-22	2.700	2.740	2.690	2.700	2.700	110,043,188
2025-05-21	2.660	2.730	2.650	2.710	2.710	154,624,070
2025-05-20	2.640	2.670	2.630	2.660	2.660	85,346,660
2025-05-19	2.610	2.650	2.580	2.640	2.640	108,829,920
2025-05-16	2.620	2.650	2.600	2.600	2.600	99,947,430
2025-05-15	2.650	2.660	2.600	2.620	2.620	111,262,204
2025-05-14	2.670	2.670	2.630	2.660	2.660	84,129,700
2025-05-13	2.690	2.690	2.640	2.660	2.660	85,953,300
2025-05-12	2.660	2.700	2.660	2.670	2.670	106,167,833
2025-05-09	2.660	2.680	2.610	2.640	2.640	103,867,118
2025-05-08	2.680	2.690	2.640	2.660	2.660	131,378,669
2025-05-07	2.700	2.720	2.650	2.680	2.680	131,584,387
2025-05-06	2.640	2.690	2.600	2.680	2.680	173,303,242
2025-04-30	2.530	2.670	2.530	2.620	2.620	209,436,490
2025-04-29	2.600	2.600	2.490	2.530	2.530	218,052,195
2025-04-28	2.570	2.600	2.530	2.600	2.600	135,855,804
2025-04-25	2.570	2.640	2.530	2.590	2.590	142,128,615
2025-04-24	2.530	2.650	2.520	2.570	2.570	169,875,175
2025-04-23	2.440	2.550	2.440	2.530	2.530	207,943,303

← NewerPage 6 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.