Beijing Forever Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.430 | 5.470 | 5.250 | 5.310 | 5.296 | 16,988,200 |
| 2024-04-29 | 5.320 | 5.520 | 5.300 | 5.490 | 5.476 | 18,319,091 |
| 2024-04-26 | 5.230 | 5.390 | 5.030 | 5.330 | 5.316 | 23,295,208 |
| 2024-04-25 | 5.260 | 5.390 | 5.200 | 5.360 | 5.346 | 18,244,532 |
| 2024-04-24 | 5.070 | 5.310 | 5.060 | 5.300 | 5.286 | 16,508,830 |
| 2024-04-23 | 4.960 | 5.140 | 4.930 | 5.090 | 5.077 | 14,881,852 |
| 2024-04-22 | 5.080 | 5.090 | 4.790 | 4.940 | 4.927 | 13,336,491 |
| 2024-04-19 | 5.130 | 5.180 | 5.010 | 5.050 | 5.037 | 17,778,330 |
| 2024-04-18 | 5.320 | 5.380 | 5.090 | 5.190 | 5.176 | 28,073,703 |
| 2024-04-17 | 4.600 | 5.370 | 4.600 | 5.340 | 5.326 | 28,012,072 |
| 2024-04-16 | 4.870 | 5.000 | 4.480 | 4.510 | 4.498 | 17,363,141 |
| 2024-04-15 | 5.250 | 5.330 | 4.870 | 4.970 | 4.957 | 18,693,600 |
| 2024-04-12 | 5.370 | 5.470 | 5.270 | 5.300 | 5.286 | 10,418,040 |
| 2024-04-11 | 5.320 | 5.480 | 5.250 | 5.380 | 5.366 | 10,699,400 |
| 2024-04-10 | 5.530 | 5.550 | 5.230 | 5.340 | 5.326 | 16,566,600 |
| 2024-04-09 | 5.560 | 5.660 | 5.520 | 5.580 | 5.565 | 12,490,500 |
| 2024-04-08 | 5.820 | 5.820 | 5.560 | 5.560 | 5.545 | 16,333,980 |
| 2024-04-03 | 5.940 | 5.980 | 5.760 | 5.830 | 5.815 | 19,888,326 |
| 2024-04-02 | 6.030 | 6.310 | 5.910 | 6.000 | 5.984 | 32,178,549 |
| 2024-04-01 | 5.920 | 6.100 | 5.870 | 6.040 | 6.024 | 25,558,250 |
| 2024-03-29 | 5.690 | 5.930 | 5.580 | 5.930 | 5.914 | 9,855,600 |
| 2024-03-28 | 5.510 | 5.770 | 5.460 | 5.720 | 5.705 | 22,386,950 |
| 2024-03-27 | 5.810 | 5.830 | 5.480 | 5.500 | 5.486 | 28,728,096 |
| 2024-03-26 | 5.770 | 6.010 | 5.700 | 5.910 | 5.894 | 25,491,800 |
| 2024-03-25 | 5.930 | 6.060 | 5.740 | 5.780 | 5.765 | 16,729,100 |
| 2024-03-22 | 6.040 | 6.050 | 5.860 | 5.980 | 5.964 | 17,059,542 |
| 2024-03-21 | 6.070 | 6.110 | 5.940 | 6.050 | 6.034 | 17,126,365 |
| 2024-03-20 | 5.940 | 6.070 | 5.930 | 6.070 | 6.054 | 16,594,409 |
| 2024-03-19 | 5.900 | 6.040 | 5.850 | 5.930 | 5.914 | 20,106,259 |
| 2024-03-18 | 5.860 | 5.950 | 5.820 | 5.920 | 5.904 | 25,704,935 |
| 2024-03-15 | 5.700 | 5.880 | 5.610 | 5.800 | 5.785 | 22,087,755 |
| 2024-03-14 | 5.780 | 5.790 | 5.550 | 5.670 | 5.655 | 14,108,550 |
| 2024-03-13 | 5.760 | 5.830 | 5.720 | 5.780 | 5.765 | 13,964,600 |
| 2024-03-12 | 5.700 | 5.810 | 5.620 | 5.760 | 5.745 | 15,089,400 |
| 2024-03-11 | 5.510 | 5.720 | 5.480 | 5.690 | 5.675 | 15,037,900 |
| 2024-03-08 | 5.430 | 5.520 | 5.380 | 5.510 | 5.495 | 10,134,490 |
| 2024-03-07 | 5.610 | 5.620 | 5.380 | 5.440 | 5.426 | 14,174,941 |
| 2024-03-06 | 5.480 | 5.680 | 5.430 | 5.560 | 5.545 | 14,298,541 |
| 2024-03-05 | 5.580 | 5.660 | 5.450 | 5.520 | 5.505 | 19,709,783 |
| 2024-03-04 | 5.590 | 5.720 | 5.430 | 5.710 | 5.695 | 19,900,800 |
| 2024-03-01 | 5.440 | 5.640 | 5.400 | 5.580 | 5.565 | 20,595,832 |
| 2024-02-29 | 5.020 | 5.400 | 4.990 | 5.400 | 5.386 | 22,365,910 |
| 2024-02-28 | 5.690 | 5.760 | 5.030 | 5.040 | 5.027 | 27,730,099 |
| 2024-02-27 | 5.360 | 5.620 | 5.290 | 5.620 | 5.605 | 16,015,401 |
| 2024-02-26 | 5.350 | 5.590 | 5.260 | 5.430 | 5.416 | 20,298,478 |
| 2024-02-23 | 5.090 | 5.350 | 5.030 | 5.350 | 5.336 | 18,174,369 |
| 2024-02-22 | 4.880 | 5.060 | 4.860 | 5.060 | 5.047 | 13,455,286 |
| 2024-02-21 | 4.700 | 5.040 | 4.690 | 4.850 | 4.837 | 15,912,686 |
| 2024-02-20 | 4.740 | 4.790 | 4.600 | 4.770 | 4.757 | 10,368,214 |
| 2024-02-19 | 4.580 | 4.840 | 4.550 | 4.740 | 4.728 | 15,164,790 |
| 2024-02-08 | 4.000 | 4.530 | 3.970 | 4.480 | 4.468 | 17,977,467 |
| 2024-02-07 | 4.200 | 4.250 | 3.820 | 3.960 | 3.950 | 20,016,807 |
| 2024-02-06 | 4.000 | 4.350 | 3.720 | 4.200 | 4.189 | 20,509,099 |
| 2024-02-05 | 4.700 | 4.700 | 3.990 | 4.110 | 4.099 | 22,068,054 |
| 2024-02-02 | 5.030 | 5.170 | 4.530 | 4.760 | 4.747 | 13,206,200 |
| 2024-02-01 | 5.150 | 5.210 | 4.950 | 5.060 | 5.047 | 10,459,814 |
| 2024-01-31 | 5.530 | 5.540 | 5.120 | 5.200 | 5.186 | 11,325,437 |
| 2024-01-30 | 5.680 | 5.760 | 5.520 | 5.560 | 5.545 | 6,550,600 |
| 2024-01-29 | 5.970 | 6.010 | 5.720 | 5.720 | 5.705 | 8,287,800 |
| 2024-01-26 | 6.070 | 6.080 | 5.920 | 5.970 | 5.954 | 11,289,427 |
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.