Beijing Forever Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.260	7.310	7.170	7.190	7.171	9,484,283
2023-10-31	7.290	7.350	7.170	7.240	7.221	13,036,600
2023-10-30	7.120	7.370	7.080	7.350	7.331	16,051,200
2023-10-27	7.320	7.370	7.120	7.190	7.171	21,996,800
2023-10-26	7.310	7.450	7.240	7.420	7.400	24,468,600
2023-10-25	7.000	7.300	6.960	7.230	7.211	20,792,792
2023-10-24	6.880	7.010	6.640	7.000	6.982	19,287,300
2023-10-23	7.180	7.250	6.760	6.840	6.822	28,300,708
2023-10-20	7.210	7.450	7.160	7.330	7.311	21,415,500
2023-10-19	7.280	7.600	7.200	7.240	7.221	26,166,491
2023-10-18	7.410	7.470	7.160	7.380	7.361	23,030,714
2023-10-17	7.620	7.790	7.340	7.430	7.410	35,243,000
2023-10-16	7.500	8.040	7.430	7.750	7.730	63,736,419
2023-10-13	7.140	7.790	7.100	7.600	7.580	50,220,078
2023-10-12	7.210	7.260	7.160	7.200	7.181	16,553,050
2023-10-11	7.430	7.470	7.220	7.260	7.241	21,416,945
2023-10-10	7.440	7.520	7.280	7.360	7.341	34,978,570
2023-10-09	7.160	7.670	7.140	7.530	7.510	48,923,776
2023-09-28	6.860	7.000	6.860	6.970	6.952	10,471,946
2023-09-27	6.910	6.950	6.840	6.850	6.832	8,349,409
2023-09-26	6.830	6.970	6.760	6.910	6.892	11,259,976
2023-09-25	6.900	6.980	6.760	6.840	6.822	11,988,712
2023-09-22	6.650	7.040	6.620	6.940	6.922	17,992,291
2023-09-21	6.620	6.750	6.560	6.650	6.632	6,099,800
2023-09-20	6.630	6.730	6.620	6.620	6.603	5,333,100
2023-09-19	6.780	6.790	6.620	6.660	6.642	5,795,785
2023-09-18	6.700	6.870	6.600	6.800	6.782	6,974,453
2023-09-15	6.800	6.870	6.660	6.730	6.712	8,713,391
2023-09-14	6.860	6.900	6.650	6.710	6.692	8,240,300
2023-09-13	6.960	6.990	6.790	6.860	6.842	7,887,800
2023-09-12	7.080	7.100	7.000	7.000	6.982	5,223,400
2023-09-11	7.050	7.120	6.950	7.090	7.071	9,321,600
2023-09-08	6.950	7.100	6.920	7.070	7.051	8,285,200
2023-09-07	7.080	7.150	7.000	7.010	6.992	8,314,000
2023-09-06	6.940	7.130	6.900	7.120	7.101	14,295,192
2023-09-05	6.920	7.010	6.880	6.970	6.952	10,749,390
2023-09-04	6.850	6.940	6.800	6.940	6.922	7,255,900
2023-09-01	6.900	6.930	6.780	6.820	6.802	5,309,012
2023-08-31	6.890	6.910	6.790	6.860	6.842	6,574,191
2023-08-30	6.780	6.940	6.760	6.910	6.892	10,907,264
2023-08-29	6.480	6.840	6.410	6.800	6.782	13,000,993
2023-08-28	6.800	6.860	6.430	6.500	6.483	12,691,961
2023-08-25	6.780	6.800	6.450	6.490	6.473	11,571,950
2023-08-24	6.940	7.010	6.850	6.870	6.852	8,847,500
2023-08-23	6.970	7.080	6.930	7.010	6.992	8,496,500
2023-08-22	6.820	7.070	6.820	7.060	7.041	11,334,690
2023-08-21	6.830	6.960	6.810	6.820	6.802	4,885,353
2023-08-18	6.990	7.040	6.850	6.860	6.842	5,873,761
2023-08-17	6.880	7.000	6.750	6.990	6.972	6,101,461
2023-08-16	6.950	6.980	6.860	6.900	6.882	4,805,600
2023-08-15	7.030	7.060	6.900	6.980	6.962	4,710,400
2023-08-14	6.870	7.060	6.850	7.040	7.021	5,717,500
2023-08-11	7.110	7.110	6.940	6.940	6.922	6,925,100
2023-08-10	7.050	7.120	7.010	7.120	7.101	5,096,500
2023-08-09	7.050	7.190	7.020	7.040	7.021	6,182,500
2023-08-08	7.130	7.190	7.050	7.080	7.061	6,352,100
2023-08-07	7.100	7.220	7.100	7.180	7.161	8,109,050
2023-08-04	7.010	7.130	7.000	7.120	7.101	9,321,500
2023-08-03	7.010	7.040	6.960	7.000	6.982	4,866,690
2023-08-02	7.000	7.060	6.950	7.050	7.031	6,425,562

← NewerPage 13 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.