Beijing Forever Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.510 | 4.540 | 4.430 | 4.530 | 4.530 | 5,876,100 |
| 2024-07-26 | 4.360 | 4.490 | 4.350 | 4.480 | 4.480 | 6,148,400 |
| 2024-07-25 | 4.300 | 4.440 | 4.270 | 4.400 | 4.400 | 7,318,100 |
| 2024-07-24 | 4.420 | 4.460 | 4.310 | 4.330 | 4.330 | 7,250,900 |
| 2024-07-23 | 4.500 | 4.550 | 4.440 | 4.440 | 4.440 | 7,594,900 |
| 2024-07-22 | 4.410 | 4.530 | 4.390 | 4.510 | 4.510 | 9,124,100 |
| 2024-07-19 | 4.250 | 4.410 | 4.240 | 4.370 | 4.370 | 7,447,400 |
| 2024-07-18 | 4.350 | 4.350 | 4.200 | 4.300 | 4.300 | 10,121,300 |
| 2024-07-17 | 4.460 | 4.500 | 4.370 | 4.380 | 4.380 | 7,830,200 |
| 2024-07-16 | 4.520 | 4.570 | 4.450 | 4.480 | 4.480 | 7,926,900 |
| 2024-07-15 | 4.630 | 4.670 | 4.520 | 4.530 | 4.530 | 7,311,800 |
| 2024-07-12 | 4.660 | 4.730 | 4.620 | 4.680 | 4.680 | 7,305,050 |
| 2024-07-11 | 4.530 | 4.670 | 4.530 | 4.660 | 4.660 | 9,855,150 |
| 2024-07-10 | 4.550 | 4.570 | 4.440 | 4.470 | 4.470 | 9,602,090 |
| 2024-07-09 | 4.500 | 4.590 | 4.280 | 4.580 | 4.580 | 12,167,590 |
| 2024-07-08 | 4.670 | 4.700 | 4.470 | 4.490 | 4.490 | 8,264,100 |
| 2024-07-05 | 4.640 | 4.750 | 4.550 | 4.720 | 4.720 | 7,278,900 |
| 2024-07-04 | 4.850 | 4.860 | 4.640 | 4.640 | 4.640 | 9,906,900 |
| 2024-07-03 | 4.920 | 4.940 | 4.810 | 4.820 | 4.820 | 10,139,600 |
| 2024-07-02 | 4.830 | 4.990 | 4.810 | 4.930 | 4.930 | 15,774,900 |
| 2024-07-01 | 4.850 | 4.950 | 4.710 | 4.840 | 4.840 | 12,111,600 |
| 2024-06-28 | 4.820 | 5.020 | 4.800 | 4.910 | 4.910 | 20,435,516 |
| 2024-06-27 | 4.770 | 5.300 | 4.700 | 4.880 | 4.880 | 22,163,302 |
| 2024-06-26 | 4.580 | 4.810 | 4.430 | 4.790 | 4.790 | 17,063,416 |
| 2024-06-25 | 4.620 | 4.750 | 4.610 | 4.710 | 4.710 | 10,901,188 |
| 2024-06-24 | 4.890 | 4.890 | 4.610 | 4.620 | 4.620 | 14,352,271 |
| 2024-06-21 | 4.950 | 5.020 | 4.830 | 4.950 | 4.950 | 10,216,200 |
| 2024-06-20 | 5.110 | 5.180 | 4.930 | 4.950 | 4.950 | 14,227,000 |
| 2024-06-19 | 5.060 | 5.200 | 5.030 | 5.150 | 5.150 | 14,532,900 |
| 2024-06-18 | 4.930 | 5.090 | 4.900 | 5.090 | 5.090 | 14,988,259 |
| 2024-06-17 | 4.910 | 5.050 | 4.860 | 4.930 | 4.930 | 10,022,438 |
| 2024-06-14 | 4.940 | 5.030 | 4.870 | 5.000 | 5.000 | 11,433,200 |
| 2024-06-13 | 4.930 | 5.000 | 4.870 | 4.930 | 4.930 | 10,129,100 |
| 2024-06-12 | 4.850 | 5.000 | 4.850 | 4.950 | 4.950 | 10,539,400 |
| 2024-06-11 | 4.770 | 4.910 | 4.610 | 4.910 | 4.910 | 10,092,470 |
| 2024-06-07 | 4.790 | 4.870 | 4.690 | 4.830 | 4.830 | 13,968,788 |
| 2024-06-06 | 5.040 | 5.090 | 4.650 | 4.720 | 4.720 | 22,540,273 |
| 2024-06-05 | 5.120 | 5.160 | 5.020 | 5.020 | 5.020 | 12,882,400 |
| 2024-06-04 | 5.250 | 5.250 | 4.980 | 5.120 | 5.120 | 20,067,740 |
| 2024-06-03 | 5.500 | 5.530 | 5.260 | 5.300 | 5.300 | 22,824,290 |
| 2024-05-31 | 5.580 | 5.600 | 5.400 | 5.540 | 5.540 | 27,763,200 |
| 2024-05-30 | 5.550 | 6.000 | 5.550 | 5.680 | 5.665 | 38,414,200 |
| 2024-05-29 | 5.700 | 5.740 | 5.550 | 5.590 | 5.575 | 33,758,400 |
| 2024-05-28 | 5.480 | 5.850 | 5.390 | 5.810 | 5.795 | 56,764,900 |
| 2024-05-27 | 5.320 | 5.770 | 5.280 | 5.640 | 5.625 | 48,925,250 |
| 2024-05-24 | 5.260 | 5.600 | 5.260 | 5.270 | 5.256 | 27,987,450 |
| 2024-05-23 | 5.420 | 5.440 | 5.190 | 5.220 | 5.206 | 19,888,945 |
| 2024-05-22 | 5.500 | 5.500 | 5.380 | 5.460 | 5.446 | 15,747,050 |
| 2024-05-21 | 5.530 | 5.530 | 5.370 | 5.440 | 5.426 | 19,789,620 |
| 2024-05-20 | 5.690 | 5.740 | 5.490 | 5.560 | 5.545 | 31,282,720 |
| 2024-05-17 | 5.560 | 5.850 | 5.540 | 5.670 | 5.655 | 46,050,911 |
| 2024-05-16 | 5.440 | 5.560 | 5.340 | 5.370 | 5.356 | 25,907,531 |
| 2024-05-15 | 5.680 | 5.760 | 5.450 | 5.470 | 5.456 | 35,479,800 |
| 2024-05-14 | 5.120 | 5.890 | 5.110 | 5.710 | 5.695 | 54,131,045 |
| 2024-05-13 | 5.470 | 5.480 | 5.160 | 5.200 | 5.186 | 31,438,214 |
| 2024-05-10 | 5.300 | 5.650 | 5.140 | 5.580 | 5.565 | 42,608,800 |
| 2024-05-09 | 5.140 | 5.320 | 5.110 | 5.310 | 5.296 | 13,417,759 |
| 2024-05-08 | 5.280 | 5.290 | 5.100 | 5.130 | 5.117 | 11,603,405 |
| 2024-05-07 | 5.240 | 5.340 | 5.190 | 5.320 | 5.306 | 11,087,605 |
| 2024-05-06 | 5.430 | 5.450 | 5.230 | 5.260 | 5.246 | 16,126,200 |
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.