Beiqi Foton Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	2.400	2.420	2.380	2.400	2.400	59,923,109
2025-01-16	2.390	2.450	2.390	2.400	2.400	97,736,242
2025-01-15	2.410	2.430	2.370	2.380	2.380	75,461,654
2025-01-14	2.340	2.430	2.330	2.420	2.420	122,244,795
2025-01-13	2.320	2.360	2.310	2.330	2.330	81,898,825
2025-01-10	2.380	2.400	2.330	2.330	2.330	88,552,232
2025-01-09	2.390	2.410	2.380	2.380	2.380	77,235,921
2025-01-08	2.400	2.410	2.340	2.400	2.400	113,050,347
2025-01-07	2.390	2.420	2.370	2.410	2.410	90,296,030
2025-01-06	2.400	2.430	2.360	2.400	2.400	99,331,712
2025-01-03	2.430	2.470	2.390	2.390	2.390	117,617,281
2025-01-02	2.510	2.530	2.410	2.420	2.420	126,355,619
2024-12-31	2.590	2.600	2.500	2.510	2.510	116,962,657
2024-12-30	2.620	2.630	2.560	2.590	2.590	100,270,972
2024-12-27	2.640	2.660	2.620	2.630	2.630	85,255,172
2024-12-26	2.560	2.650	2.560	2.650	2.650	111,263,222
2024-12-25	2.620	2.620	2.560	2.570	2.570	77,449,936
2024-12-24	2.600	2.620	2.580	2.620	2.620	79,591,460
2024-12-23	2.650	2.660	2.580	2.590	2.590	105,966,720
2024-12-20	2.670	2.700	2.640	2.650	2.650	97,867,900
2024-12-19	2.710	2.710	2.650	2.680	2.680	86,045,400
2024-12-18	2.720	2.760	2.710	2.730	2.730	100,026,171
2024-12-17	2.740	2.790	2.690	2.710	2.710	149,472,463
2024-12-16	2.760	2.800	2.720	2.750	2.750	140,607,838
2024-12-13	2.800	2.820	2.730	2.750	2.750	143,489,737
2024-12-12	2.850	2.850	2.780	2.820	2.820	142,717,968
2024-12-11	2.760	2.860	2.750	2.850	2.850	214,589,248
2024-12-10	2.860	2.880	2.760	2.770	2.770	177,187,939
2024-12-09	2.790	2.850	2.770	2.800	2.800	183,180,481
2024-12-06	2.720	2.810	2.710	2.780	2.780	191,208,873
2024-12-05	2.680	2.720	2.680	2.720	2.720	90,688,841
2024-12-04	2.710	2.730	2.670	2.690	2.690	132,345,853
2024-12-03	2.740	2.740	2.680	2.720	2.720	160,155,809
2024-12-02	2.580	2.760	2.580	2.750	2.750	230,971,349
2024-11-29	2.550	2.600	2.530	2.570	2.570	112,980,311
2024-11-28	2.550	2.590	2.540	2.550	2.550	106,836,187
2024-11-27	2.520	2.550	2.470	2.550	2.550	93,060,328
2024-11-26	2.560	2.580	2.520	2.520	2.520	88,723,164
2024-11-25	2.560	2.620	2.530	2.570	2.570	118,010,636
2024-11-22	2.650	2.660	2.550	2.550	2.550	127,285,700
2024-11-21	2.660	2.700	2.630	2.660	2.660	114,555,519
2024-11-20	2.630	2.680	2.620	2.670	2.670	129,711,851
2024-11-19	2.640	2.670	2.580	2.640	2.640	120,058,921
2024-11-18	2.640	2.700	2.620	2.640	2.640	155,402,665
2024-11-15	2.650	2.680	2.620	2.620	2.620	134,957,423
2024-11-14	2.750	2.760	2.650	2.660	2.660	147,601,330
2024-11-13	2.770	2.800	2.710	2.770	2.770	168,572,443
2024-11-12	2.860	2.880	2.760	2.800	2.800	240,154,755
2024-11-11	2.770	2.890	2.760	2.860	2.860	249,778,448
2024-11-08	2.860	2.890	2.780	2.800	2.800	245,277,933
2024-11-07	2.730	2.850	2.710	2.840	2.840	239,160,768
2024-11-06	2.720	2.840	2.690	2.770	2.770	274,829,677
2024-11-05	2.650	2.730	2.630	2.730	2.730	184,787,487
2024-11-04	2.600	2.680	2.600	2.670	2.670	152,832,512
2024-11-01	2.680	2.680	2.550	2.590	2.590	200,677,661
2024-10-31	2.620	2.700	2.600	2.690	2.690	215,366,557
2024-10-30	2.570	2.660	2.560	2.640	2.640	158,324,966
2024-10-29	2.670	2.680	2.570	2.590	2.590	127,252,834
2024-10-28	2.570	2.660	2.560	2.650	2.650	166,832,519
2024-10-25	2.530	2.580	2.530	2.570	2.570	113,894,671

← NewerPage 8 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.