Beijing Forever Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.970	7.020	6.900	7.010	6.992	6,788,500
2023-07-31	6.930	7.020	6.900	6.980	6.962	8,790,950
2023-07-28	6.880	7.020	6.860	6.900	6.882	13,001,946
2023-07-27	7.110	7.120	6.860	6.900	6.882	13,951,756
2023-07-26	7.250	7.270	7.050	7.080	7.061	12,072,512
2023-07-25	7.210	7.320	7.200	7.290	7.271	7,196,114
2023-07-24	7.160	7.230	7.060	7.180	7.161	6,304,648
2023-07-21	7.240	7.270	7.120	7.150	7.131	10,383,498
2023-07-20	7.520	7.550	7.220	7.250	7.231	16,257,685
2023-07-19	7.510	7.670	7.500	7.540	7.520	11,561,764
2023-07-18	7.660	7.680	7.510	7.520	7.500	15,237,362
2023-07-17	7.620	7.780	7.550	7.730	7.710	18,607,250
2023-07-14	7.510	7.650	7.440	7.600	7.580	13,873,958
2023-07-13	7.470	7.600	7.440	7.540	7.520	14,651,608
2023-07-12	7.700	7.790	7.500	7.520	7.500	19,247,482
2023-07-11	7.480	7.600	7.410	7.600	7.580	10,508,850
2023-07-10	7.500	7.530	7.380	7.470	7.450	9,660,400
2023-07-07	7.500	7.610	7.340	7.430	7.410	12,045,000
2023-07-06	7.530	7.670	7.500	7.540	7.520	10,232,900
2023-07-05	7.570	7.790	7.540	7.580	7.560	16,029,501
2023-07-04	7.600	7.760	7.560	7.610	7.590	14,000,452
2023-07-03	7.600	7.640	7.380	7.530	7.510	14,223,523
2023-06-30	7.380	7.640	7.370	7.610	7.590	15,580,200
2023-06-29	7.440	7.470	7.340	7.440	7.420	16,239,550
2023-06-28	7.880	7.880	7.230	7.440	7.420	28,186,599
2023-06-27	7.650	7.820	7.590	7.820	7.799	13,292,400
2023-06-26	7.990	8.050	7.540	7.620	7.600	23,753,280
2023-06-21	8.340	8.360	7.920	7.960	7.939	23,302,180
2023-06-20	8.480	8.540	8.290	8.320	8.298	17,311,150
2023-06-19	8.320	8.720	8.320	8.470	8.448	23,657,500
2023-06-16	8.290	8.570	8.170	8.530	8.508	30,653,081
2023-06-15	8.580	8.600	8.270	8.320	8.298	36,382,450
2023-06-14	8.350	8.750	8.320	8.620	8.597	52,329,415
2023-06-13	8.320	8.700	8.160	8.500	8.478	64,514,293
2023-06-12	7.740	8.270	7.690	8.110	8.089	49,429,300
2023-06-09	7.670	7.920	7.640	7.780	7.760	38,692,805
2023-06-08	7.480	7.520	7.300	7.400	7.381	11,975,430
2023-06-07	7.350	7.600	7.240	7.520	7.500	14,057,500
2023-06-06	7.670	7.670	7.450	7.480	7.460	12,221,500
2023-06-05	7.690	7.740	7.630	7.690	7.670	12,817,000
2023-06-02	7.530	7.740	7.530	7.640	7.620	16,283,198
2023-06-01	7.650	7.650	7.460	7.580	7.560	19,373,780
2023-05-31	7.430	7.750	7.400	7.690	7.670	28,212,275
2023-05-30	7.280	7.380	7.190	7.380	7.361	7,510,800
2023-05-29	7.390	7.430	7.250	7.270	7.251	9,265,560
2023-05-26	7.370	7.480	7.330	7.410	7.390	8,419,931
2023-05-25	7.380	7.440	7.200	7.330	7.311	12,650,850
2023-05-24	7.320	7.500	7.280	7.380	7.361	11,698,499
2023-05-23	7.640	7.650	7.340	7.340	7.321	18,579,105
2023-05-22	7.570	7.840	7.570	7.680	7.660	25,364,217
2023-05-19	7.520	7.560	7.450	7.520	7.500	11,477,087
2023-05-18	7.580	7.680	7.460	7.550	7.530	19,550,153
2023-05-17	7.280	7.750	7.190	7.690	7.670	33,723,102
2023-05-16	7.160	7.540	7.150	7.340	7.321	20,318,668
2023-05-15	7.140	7.350	7.060	7.240	7.221	12,906,224
2023-05-12	7.160	7.290	6.990	7.120	7.101	11,861,449
2023-05-11	7.250	7.350	7.100	7.180	7.161	10,436,500
2023-05-10	7.080	7.220	7.030	7.130	7.111	7,068,400
2023-05-09	7.220	7.290	7.100	7.100	7.081	8,576,642
2023-05-08	7.190	7.320	7.130	7.310	7.291	9,475,901

← NewerPage 14 of 21 · 1,219 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.