Beijing Forever Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.130	4.300	3.950	4.290	4.290	17,978,481
2026-10-22	4.360	4.370	4.180	4.180	4.180	8,672,000
2026-10-21	4.340	4.400	4.300	4.330	4.330	8,667,200
2026-10-20	4.240	4.360	4.200	4.320	4.320	9,549,900
2026-10-19	4.300	4.360	4.180	4.260	4.260	10,350,094
2026-10-16	4.330	4.430	4.290	4.310	4.310	10,204,800
2026-10-15	4.350	4.410	4.280	4.310	4.310	11,589,000
2026-10-14	4.530	4.530	4.420	4.430	4.430	7,179,900
2026-10-13	4.460	4.600	4.380	4.530	4.530	12,899,600
2026-10-12	4.510	4.580	4.470	4.500	4.500	9,355,200
2026-10-09	4.450	4.560	4.310	4.540	4.540	13,919,300
2026-10-08	4.550	4.640	4.430	4.480	4.480	8,591,300
2026-09-30	4.560	4.590	4.480	4.540	4.540	7,364,650
2026-09-29	4.450	4.590	4.430	4.560	4.560	9,290,750
2026-09-28	4.550	4.550	4.390	4.450	4.450	9,911,783
2026-09-24	4.520	4.540	4.470	4.520	4.520	7,599,100
2026-09-23	4.610	4.610	4.490	4.520	4.520	9,997,800
2026-09-22	4.600	4.670	4.570	4.630	4.630	8,863,600
2026-09-21	4.490	4.610	4.490	4.590	4.590	13,018,250
2026-09-18	4.530	4.610	4.470	4.490	4.490	11,143,000
2026-09-17	4.520	4.550	4.420	4.510	4.510	8,387,300
2026-09-16	4.500	4.580	4.450	4.530	4.530	9,340,200
2026-09-15	4.650	4.680	4.510	4.530	4.530	9,786,600
2026-09-14	4.580	4.700	4.570	4.650	4.650	9,280,300
2026-09-11	4.660	4.660	4.530	4.590	4.590	9,200,900
2026-09-10	4.670	4.740	4.600	4.670	4.670	8,838,000
2026-09-09	4.770	4.770	4.650	4.660	4.660	10,775,400
2026-09-08	4.740	4.790	4.730	4.770	4.770	6,042,300
2026-09-07	4.750	4.800	4.720	4.750	4.750	7,419,305
2026-09-04	4.880	4.880	4.740	4.790	4.790	10,424,690
2026-09-03	4.890	4.930	4.740	4.780	4.780	9,314,050
2026-09-02	4.840	4.890	4.770	4.870	4.870	8,458,000
2026-09-01	4.770	4.890	4.750	4.870	4.870	10,351,000
2026-08-31	4.680	4.820	4.670	4.790	4.790	7,541,350
2026-08-28	4.730	4.790	4.700	4.750	4.750	7,992,150
2026-08-27	4.710	4.720	4.660	4.710	4.710	8,268,924
2026-08-26	4.810	4.840	4.690	4.710	4.710	7,546,600
2026-08-25	4.640	4.770	4.580	4.760	4.760	10,611,926
2026-08-24	4.620	4.660	4.540	4.640	4.640	11,110,400
2026-08-21	4.580	4.630	4.480	4.590	4.590	8,186,224
2026-08-20	4.540	4.630	4.480	4.580	4.580	12,802,600
2026-08-19	4.720	4.730	4.450	4.470	4.470	17,968,301
2026-08-18	4.800	4.830	4.720	4.820	4.820	8,171,199
2026-08-17	4.770	4.840	4.700	4.830	4.830	6,658,600
2026-08-14	4.850	4.860	4.720	4.770	4.770	8,797,700
2026-08-13	4.890	4.940	4.820	4.830	4.830	9,421,900
2026-08-12	4.790	4.890	4.790	4.880	4.880	9,720,399
2026-08-11	4.820	4.840	4.730	4.800	4.800	9,994,331
2026-08-10	4.740	4.850	4.710	4.830	4.830	11,771,131
2026-08-07	4.820	4.820	4.640	4.760	4.760	14,132,600
2026-08-06	4.800	4.900	4.730	4.820	4.820	13,132,831
2026-08-05	4.880	4.920	4.810	4.860	4.860	12,682,400
2026-08-04	4.820	4.890	4.780	4.860	4.860	11,551,800
2026-08-03	4.730	4.820	4.720	4.800	4.800	10,723,300
2026-07-31	4.650	4.770	4.650	4.730	4.730	12,814,000
2026-07-30	4.690	4.770	4.570	4.610	4.610	12,381,000
2026-07-29	4.630	4.750	4.570	4.680	4.680	12,413,726
2026-07-28	4.470	4.670	4.470	4.630	4.630	13,587,700
2026-07-27	4.380	4.530	4.320	4.520	4.520	11,070,600
2026-07-24	4.500	4.540	4.360	4.380	4.380	12,127,300

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-31	0.0150 CNY
2022-05-27	0.0200 CNY
2020-05-26	0.1000 CNY
2019-04-24	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.