Beiqi Foton Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.400	2.450	2.400	2.430	2.430	78,070,634
2025-04-21	2.390	2.410	2.380	2.400	2.400	45,658,296
2025-04-18	2.380	2.400	2.370	2.390	2.390	44,239,791
2025-04-17	2.370	2.400	2.370	2.380	2.380	49,700,340
2025-04-16	2.400	2.420	2.360	2.380	2.380	60,843,391
2025-04-15	2.430	2.440	2.400	2.410	2.410	55,490,645
2025-04-14	2.410	2.450	2.400	2.430	2.430	90,140,151
2025-04-11	2.380	2.420	2.370	2.380	2.380	89,085,900
2025-04-10	2.360	2.470	2.360	2.390	2.390	156,035,275
2025-04-09	2.330	2.350	2.220	2.340	2.340	141,128,673
2025-04-08	2.290	2.360	2.290	2.350	2.350	129,830,941
2025-04-07	2.470	2.470	2.290	2.290	2.290	210,796,369
2025-04-03	2.520	2.550	2.500	2.540	2.540	124,534,984
2025-04-02	2.490	2.540	2.460	2.540	2.540	160,396,266
2025-04-01	2.430	2.500	2.420	2.480	2.480	124,636,896
2025-03-31	2.480	2.510	2.420	2.450	2.450	127,649,701
2025-03-28	2.450	2.500	2.440	2.460	2.460	107,224,153
2025-03-27	2.440	2.500	2.420	2.450	2.450	109,894,662
2025-03-26	2.430	2.460	2.420	2.450	2.450	76,121,982
2025-03-25	2.420	2.450	2.410	2.430	2.430	88,783,080
2025-03-24	2.450	2.460	2.390	2.420	2.420	119,394,809
2025-03-21	2.490	2.510	2.440	2.450	2.450	133,361,540
2025-03-20	2.500	2.550	2.480	2.490	2.490	200,730,592
2025-03-19	2.430	2.620	2.420	2.510	2.510	346,464,950
2025-03-18	2.430	2.440	2.400	2.410	2.410	64,069,200
2025-03-17	2.420	2.450	2.400	2.420	2.420	103,266,882
2025-03-14	2.370	2.420	2.370	2.410	2.410	107,706,726
2025-03-13	2.400	2.410	2.360	2.380	2.380	90,757,368
2025-03-12	2.410	2.430	2.390	2.400	2.400	101,398,027
2025-03-11	2.370	2.400	2.360	2.400	2.400	68,136,963
2025-03-10	2.400	2.430	2.380	2.390	2.390	87,127,723
2025-03-07	2.380	2.450	2.360	2.400	2.400	137,973,590
2025-03-06	2.360	2.380	2.350	2.370	2.370	90,093,273
2025-03-05	2.350	2.370	2.330	2.350	2.350	69,885,500
2025-03-04	2.340	2.370	2.330	2.360	2.360	60,412,578
2025-03-03	2.340	2.380	2.340	2.350	2.350	93,334,555
2025-02-28	2.380	2.390	2.330	2.340	2.340	103,060,766
2025-02-27	2.420	2.430	2.360	2.390	2.390	113,970,600
2025-02-26	2.380	2.430	2.380	2.420	2.420	124,237,025
2025-02-25	2.360	2.420	2.340	2.380	2.380	140,550,045
2025-02-24	2.360	2.390	2.350	2.370	2.370	97,953,200
2025-02-21	2.380	2.380	2.340	2.360	2.360	87,411,202
2025-02-20	2.380	2.390	2.350	2.370	2.370	84,868,685
2025-02-19	2.370	2.390	2.360	2.380	2.380	86,416,793
2025-02-18	2.420	2.420	2.360	2.370	2.370	90,644,452
2025-02-17	2.420	2.440	2.400	2.420	2.420	95,811,100
2025-02-14	2.410	2.440	2.400	2.420	2.420	85,468,116
2025-02-13	2.430	2.450	2.410	2.410	2.410	87,325,014
2025-02-12	2.420	2.440	2.390	2.430	2.430	83,575,145
2025-02-11	2.470	2.480	2.410	2.430	2.430	81,360,656
2025-02-10	2.460	2.510	2.450	2.460	2.460	106,067,425
2025-02-07	2.400	2.470	2.400	2.450	2.450	126,223,948
2025-02-06	2.340	2.420	2.310	2.410	2.410	128,171,867
2025-02-05	2.350	2.370	2.330	2.340	2.340	77,733,835
2025-01-27	2.360	2.400	2.340	2.340	2.340	107,021,811
2025-01-24	2.350	2.380	2.340	2.380	2.380	74,773,370
2025-01-23	2.380	2.420	2.350	2.350	2.350	88,970,540
2025-01-22	2.380	2.390	2.350	2.370	2.370	59,780,029
2025-01-21	2.410	2.420	2.370	2.390	2.390	58,402,114
2025-01-20	2.420	2.440	2.390	2.400	2.400	71,398,330

← NewerPage 7 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.