Beijing Forever Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.710	6.090	5.680	6.040	6.024	14,441,600
2024-01-24	5.700	5.750	5.500	5.740	5.725	11,149,600
2024-01-23	5.600	5.670	5.500	5.640	5.625	11,128,500
2024-01-22	6.000	6.030	5.510	5.550	5.535	9,342,900
2024-01-19	6.100	6.150	5.950	5.950	5.934	6,211,600
2024-01-18	6.130	6.200	5.930	6.090	6.074	8,234,500
2024-01-17	6.310	6.330	6.140	6.170	6.154	5,450,232
2024-01-16	6.380	6.380	6.200	6.320	6.303	6,136,404
2024-01-15	6.460	6.460	6.320	6.370	6.353	4,643,649
2024-01-12	6.450	6.500	6.390	6.420	6.403	5,076,600
2024-01-11	6.290	6.510	6.280	6.490	6.473	6,904,549
2024-01-10	6.430	6.440	6.220	6.300	6.283	8,044,900
2024-01-09	6.480	6.590	6.390	6.440	6.423	8,013,300
2024-01-08	6.660	6.660	6.460	6.470	6.453	7,458,900
2024-01-05	6.820	6.850	6.610	6.660	6.642	7,114,900
2024-01-04	6.800	6.850	6.740	6.810	6.792	5,787,700
2024-01-03	6.720	6.850	6.700	6.820	6.802	7,524,000
2024-01-02	6.770	6.840	6.750	6.760	6.742	6,814,627
2023-12-29	6.660	6.770	6.660	6.760	6.742	7,381,600
2023-12-28	6.530	6.700	6.460	6.680	6.662	8,674,632
2023-12-27	6.490	6.570	6.450	6.510	6.493	6,382,153
2023-12-26	6.660	6.670	6.430	6.460	6.443	8,524,800
2023-12-25	6.720	6.800	6.610	6.630	6.613	7,627,100
2023-12-22	6.870	6.870	6.700	6.740	6.722	7,156,400
2023-12-21	6.800	6.880	6.700	6.860	6.842	6,927,351
2023-12-20	6.970	7.000	6.820	6.820	6.802	6,870,819
2023-12-19	6.900	6.990	6.860	6.960	6.942	5,966,000
2023-12-18	7.040	7.070	6.900	6.920	6.902	9,452,600
2023-12-15	7.130	7.160	7.030	7.060	7.041	8,608,800
2023-12-14	7.230	7.270	7.090	7.100	7.081	10,506,600
2023-12-13	7.290	7.300	7.190	7.200	7.181	8,047,900
2023-12-12	7.250	7.330	7.250	7.320	7.301	8,605,200
2023-12-11	7.130	7.270	7.100	7.270	7.251	10,644,390
2023-12-08	7.260	7.370	7.180	7.190	7.171	9,093,900
2023-12-07	7.160	7.290	7.120	7.240	7.221	8,514,800
2023-12-06	7.160	7.270	7.090	7.160	7.141	8,494,400
2023-12-05	7.420	7.430	7.160	7.160	7.141	12,974,300
2023-12-04	7.450	7.580	7.410	7.460	7.440	13,897,612
2023-12-01	7.230	7.410	7.200	7.410	7.390	12,440,300
2023-11-30	7.310	7.330	7.120	7.230	7.211	12,908,600
2023-11-29	7.350	7.480	7.280	7.350	7.331	12,699,612
2023-11-28	7.310	7.400	7.250	7.320	7.301	7,938,988
2023-11-27	7.210	7.390	7.210	7.280	7.261	10,208,132
2023-11-24	7.480	7.540	7.210	7.240	7.221	13,204,741
2023-11-23	7.390	7.510	7.310	7.480	7.460	11,461,200
2023-11-22	7.510	7.640	7.410	7.430	7.410	12,887,200
2023-11-21	7.640	7.670	7.490	7.520	7.500	14,428,300
2023-11-20	7.560	7.730	7.530	7.680	7.660	15,578,350
2023-11-17	7.500	7.620	7.500	7.590	7.570	10,912,200
2023-11-16	7.490	7.670	7.490	7.550	7.530	15,062,350
2023-11-15	7.670	7.730	7.550	7.570	7.550	19,137,408
2023-11-14	7.580	7.650	7.530	7.600	7.580	16,693,608
2023-11-13	7.430	7.630	7.420	7.570	7.550	19,538,150
2023-11-10	7.480	7.520	7.390	7.430	7.410	17,464,000
2023-11-09	7.580	7.710	7.500	7.560	7.540	28,270,900
2023-11-08	7.500	7.540	7.330	7.480	7.460	21,150,300
2023-11-07	7.550	7.600	7.380	7.440	7.420	24,123,300
2023-11-06	7.210	7.350	7.200	7.330	7.311	13,865,899
2023-11-03	7.050	7.230	7.040	7.170	7.151	9,508,900
2023-11-02	7.140	7.250	7.040	7.060	7.041	11,629,400

← NewerPage 12 of 21 · 1,212 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.