Beijing Fjr Optoelectronic Technology Co., Ltd. (688272.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688272.SS Historical Return
If you invested ¥1000 in Beijing Fjr Optoelectronic Technology Co., Ltd. (688272.SS) since IPO date, it would be worth ¥570.78 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,452.88, while ¥1000 invested 1 year ago would be worth ¥942.13. This corresponds to total returns of -42.92%, 45.29%, -5.79%, respectively, with annualized returns of -11.04%, 13.25%, -5.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688272.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 25.61 | 25.16 | 25.16 | 26.49 | 24.63 | 1.79M |
| July 30, 2026 | 24.94 | 23.79 | 23.79 | 25.39 | 23.45 | 1.81M |
| July 29, 2026 | 25.1 | 24.9 | 24.9 | 25.26 | 23.85 | 2.02M |
| July 28, 2026 | 25.95 | 24.9 | 24.9 | 26.19 | 24.8 | 1.71M |
| July 27, 2026 | 24.98 | 26.01 | 26.01 | 26.2 | 24.98 | 1.31M |
| July 24, 2026 | 25.52 | 25.38 | 25.38 | 25.9 | 24.91 | 1.19M |
| July 23, 2026 | 25.16 | 25.82 | 25.82 | 26.2 | 24.71 | 1.53M |
| July 22, 2026 | 26.01 | 25.25 | 25.25 | 26.5 | 25.03 | 1.8M |
| July 21, 2026 | 25.14 | 25.98 | 25.98 | 26.38 | 22.02 | 3.2M |
| July 20, 2026 | 27.72 | 24.83 | 24.83 | 27.98 | 24.36 | 3.47M |
| July 17, 2026 | 30.07 | 26.71 | 26.71 | 30.39 | 26.54 | 3.07M |
| July 16, 2026 | 31.16 | 30.24 | 30.24 | 31.99 | 30.05 | 2.2M |
| July 15, 2026 | 33.11 | 31.52 | 31.52 | 33.62 | 31.23 | 2.14M |
| July 14, 2026 | 32.2 | 33.11 | 33.11 | 33.96 | 31.14 | 2.66M |
| July 13, 2026 | 34.16 | 32.25 | 32.25 | 35.89 | 32.2 | 2.76M |
| July 10, 2026 | 35.67 | 35.77 | 35.77 | 38.78 | 34.4 | 3.59M |
| July 09, 2026 | 32.51 | 35.02 | 35.02 | 37.33 | 32.51 | 3.49M |
| July 08, 2026 | 37 | 35.99 | 35.99 | 37.71 | 35.51 | 3.04M |
| July 07, 2026 | 42.83 | 37.2 | 37.2 | 43.72 | 37 | 4.5M |
| July 06, 2026 | 46.63 | 43.4 | 43.4 | 46.95 | 42.62 | 3.17M |
| July 03, 2026 | 44.53 | 46.77 | 46.77 | 47.88 | 43.45 | 3.55M |
| July 02, 2026 | 45.5 | 44.53 | 44.53 | 46.99 | 44.28 | 4.13M |
| July 01, 2026 | 44.98 | 46.47 | 46.47 | 47.49 | 42.81 | 6.03M |
| June 30, 2026 | 39.79 | 44.4 | 44.4 | 44.8 | 39.13 | 6.24M |
| June 29, 2026 | 36.2 | 39.44 | 39.44 | 39.92 | 36.2 | 5.57M |
| June 26, 2026 | 32.95 | 36.99 | 36.99 | 38.87 | 32.95 | 6.38M |
| June 25, 2026 | 34 | 33.12 | 33.12 | 34.64 | 32.25 | 2.18M |
| June 24, 2026 | 34 | 32.94 | 32.94 | 34.67 | 32.35 | 1.6M |
| June 23, 2026 | 34.19 | 34.28 | 34.28 | 34.75 | 33.5 | 1.64M |
| June 22, 2026 | 34 | 34.23 | 34.23 | 34.48 | 32.25 | 2.63M |
| June 18, 2026 | 34.56 | 34.48 | 34.48 | 35.41 | 34.22 | 1.76M |
| June 17, 2026 | 36.85 | 35.26 | 35.26 | 36.85 | 34.5 | 1.93M |
| June 16, 2026 | 35.27 | 36.55 | 36.55 | 37.2 | 35.27 | 1.98M |
| June 15, 2026 | 35.05 | 35.49 | 35.49 | 36.4 | 34.5 | 2.17M |
| June 12, 2026 | 35 | 34.68 | 34.68 | 35.57 | 34.24 | 2.04M |
| June 11, 2026 | 33.6 | 34.1 | 34.1 | 34.93 | 33.31 | 1.79M |
| June 10, 2026 | 35.81 | 34.41 | 34.41 | 37.73 | 33.82 | 3.1M |
| June 09, 2026 | 35.28 | 36.13 | 36.13 | 38.28 | 35.22 | 3.47M |
| June 08, 2026 | 32.82 | 34.63 | 34.63 | 35.96 | 32.8 | 1.8M |
| June 05, 2026 | 33.96 | 34.64 | 34.64 | 35.4 | 32.67 | 1.48M |
| June 04, 2026 | 34.51 | 34.3 | 34.3 | 38.13 | 33.81 | 3.06M |
| June 03, 2026 | 34.2 | 34.5 | 34.5 | 35 | 32.52 | 2.18M |
| June 02, 2026 | 34.78 | 34.05 | 34.05 | 34.84 | 33.2 | 1.1M |
| June 01, 2026 | 33.75 | 34.5 | 34.5 | 35.5 | 32.79 | 1.56M |
| May 29, 2026 | 35.05 | 32.91 | 32.91 | 35.5 | 32.78 | 1.45M |
| May 28, 2026 | 36.56 | 34.56 | 34.56 | 36.56 | 33.36 | 1.51M |
| May 27, 2026 | 35.56 | 35.97 | 35.97 | 36.26 | 34.82 | 2.03M |
| May 26, 2026 | 38.03 | 34.7 | 34.7 | 38.03 | 34.06 | 2.94M |
| May 25, 2026 | 37.97 | 38.45 | 38.45 | 39.18 | 37.09 | 2.42M |
| May 22, 2026 | 37.36 | 37.56 | 37.56 | 38.42 | 36.3 | 2.04M |
| May 21, 2026 | 38.5 | 37.05 | 37.05 | 39.9 | 36.76 | 2.51M |
| May 20, 2026 | 39.43 | 38.88 | 38.88 | 39.65 | 37.83 | 3.43M |
| May 19, 2026 | 41.17 | 39.73 | 39.73 | 42.49 | 39.4 | 3.18M |
| May 18, 2026 | 43.57 | 41.32 | 41.32 | 43.99 | 40.5 | 4.3M |
| May 15, 2026 | 44 | 44.1 | 44.1 | 46.27 | 43.21 | 2.66M |
| May 14, 2026 | 47.88 | 44.62 | 44.62 | 47.98 | 44 | 4.45M |
| May 13, 2026 | 47.01 | 46.78 | 46.78 | 49.77 | 46.5 | 4.89M |
| May 12, 2026 | 44.62 | 47.47 | 47.47 | 48.49 | 44.39 | 4.87M |
| May 11, 2026 | 44.44 | 44.64 | 44.64 | 45.42 | 43.36 | 3.52M |
| May 08, 2026 | 42.97 | 44.7 | 44.7 | 45.2 | 42.24 | 3.56M |
AD
