Beiqi Foton Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.550	2.590	2.510	2.530	2.530	96,122,806
2024-10-23	2.520	2.600	2.500	2.560	2.560	149,599,965
2024-10-22	2.460	2.520	2.450	2.520	2.520	135,818,037
2024-10-21	2.490	2.510	2.450	2.460	2.460	127,994,373
2024-10-18	2.430	2.530	2.410	2.490	2.490	147,693,449
2024-10-17	2.470	2.500	2.420	2.430	2.430	93,645,100
2024-10-16	2.430	2.500	2.420	2.470	2.470	98,500,655
2024-10-15	2.500	2.510	2.450	2.450	2.450	100,966,513
2024-10-14	2.500	2.520	2.460	2.520	2.520	105,810,304
2024-10-11	2.540	2.550	2.460	2.490	2.490	121,616,434
2024-10-10	2.530	2.610	2.500	2.560	2.560	148,082,142
2024-10-09	2.710	2.710	2.510	2.530	2.530	243,289,658
2024-10-08	2.990	2.990	2.640	2.780	2.780	381,066,938
2024-09-30	2.620	2.750	2.610	2.730	2.730	271,225,224
2024-09-27	2.470	2.550	2.460	2.540	2.540	117,455,195
2024-09-26	2.360	2.440	2.350	2.440	2.440	121,720,044
2024-09-25	2.360	2.440	2.360	2.370	2.370	138,768,494
2024-09-24	2.300	2.360	2.280	2.350	2.350	98,767,272
2024-09-23	2.290	2.310	2.270	2.290	2.290	40,489,877
2024-09-20	2.300	2.320	2.270	2.290	2.290	34,742,400
2024-09-19	2.270	2.330	2.260	2.310	2.310	60,986,421
2024-09-18	2.270	2.290	2.240	2.260	2.260	39,465,644
2024-09-13	2.300	2.310	2.270	2.280	2.280	37,227,300
2024-09-12	2.300	2.340	2.300	2.300	2.300	41,023,500
2024-09-11	2.300	2.330	2.290	2.300	2.300	36,001,902
2024-09-10	2.310	2.320	2.270	2.310	2.310	45,823,204
2024-09-09	2.330	2.340	2.290	2.300	2.300	52,981,704
2024-09-06	2.320	2.390	2.320	2.350	2.350	83,874,180
2024-09-05	2.300	2.330	2.300	2.320	2.320	46,086,347
2024-09-04	2.290	2.320	2.280	2.290	2.290	35,824,620
2024-09-03	2.290	2.310	2.270	2.300	2.300	40,301,300
2024-09-02	2.320	2.380	2.290	2.290	2.290	80,209,000
2024-08-30	2.300	2.370	2.290	2.310	2.310	114,833,297
2024-08-29	2.250	2.310	2.250	2.290	2.290	47,000,800
2024-08-28	2.250	2.280	2.230	2.270	2.270	43,059,055
2024-08-27	2.290	2.300	2.250	2.260	2.260	45,825,800
2024-08-26	2.310	2.320	2.270	2.300	2.300	50,778,236
2024-08-23	2.290	2.330	2.280	2.320	2.320	48,574,977
2024-08-22	2.320	2.340	2.290	2.300	2.300	53,700,184
2024-08-21	2.340	2.360	2.320	2.330	2.330	45,211,950
2024-08-20	2.400	2.410	2.340	2.350	2.350	66,988,702
2024-08-19	2.380	2.430	2.380	2.400	2.400	58,750,320
2024-08-16	2.450	2.460	2.390	2.400	2.400	78,281,500
2024-08-15	2.410	2.460	2.380	2.460	2.460	95,981,988
2024-08-14	2.440	2.470	2.410	2.410	2.410	72,088,342
2024-08-13	2.420	2.470	2.410	2.450	2.450	72,904,634
2024-08-12	2.480	2.490	2.420	2.440	2.440	85,700,100
2024-08-09	2.500	2.540	2.480	2.490	2.490	76,418,900
2024-08-08	2.500	2.520	2.460	2.500	2.500	107,728,028
2024-08-07	2.520	2.570	2.500	2.520	2.520	116,081,497
2024-08-06	2.590	2.610	2.500	2.540	2.540	158,253,651
2024-08-05	2.770	2.790	2.550	2.560	2.560	317,696,331
2024-08-02	2.950	2.970	2.820	2.820	2.820	290,438,396
2024-08-01	2.780	3.080	2.760	3.010	3.010	448,016,120
2024-07-31	2.700	2.980	2.690	2.850	2.850	423,301,440
2024-07-30	2.630	2.760	2.580	2.720	2.720	250,791,191
2024-07-29	2.720	2.800	2.650	2.680	2.680	273,165,587
2024-07-26	2.700	2.750	2.630	2.700	2.700	262,996,275
2024-07-25	2.500	2.670	2.440	2.630	2.630	226,067,111
2024-07-24	2.560	2.810	2.540	2.570	2.570	246,350,360

← NewerPage 9 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.