Beijing Forever Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 7.140 | 7.270 | 6.980 | 7.200 | 7.181 | 11,924,451 |
| 2023-05-04 | 7.320 | 7.400 | 7.110 | 7.180 | 7.161 | 12,003,400 |
| 2023-04-28 | 7.080 | 7.400 | 7.080 | 7.320 | 7.301 | 12,349,123 |
| 2023-04-27 | 7.240 | 7.390 | 7.070 | 7.100 | 7.081 | 14,559,463 |
| 2023-04-26 | 7.670 | 7.850 | 7.100 | 7.240 | 7.221 | 20,110,950 |
| 2023-04-25 | 7.800 | 7.910 | 7.470 | 7.700 | 7.680 | 11,710,178 |
| 2023-04-24 | 7.710 | 7.950 | 7.660 | 7.860 | 7.839 | 11,215,300 |
| 2023-04-21 | 8.150 | 8.200 | 7.710 | 7.760 | 7.740 | 19,861,300 |
| 2023-04-20 | 8.270 | 8.350 | 8.150 | 8.220 | 8.198 | 10,998,000 |
| 2023-04-19 | 8.000 | 8.550 | 7.990 | 8.250 | 8.228 | 25,185,960 |
| 2023-04-18 | 8.440 | 8.440 | 7.980 | 8.020 | 7.999 | 18,597,550 |
| 2023-04-17 | 8.670 | 8.670 | 8.210 | 8.380 | 8.358 | 24,628,000 |
| 2023-04-14 | 8.890 | 8.980 | 8.540 | 8.670 | 8.647 | 34,226,589 |
| 2023-04-13 | 9.600 | 9.620 | 8.900 | 8.900 | 8.877 | 53,046,788 |
| 2023-04-12 | 8.930 | 9.060 | 8.720 | 9.050 | 9.026 | 27,897,250 |
| 2023-04-11 | 8.660 | 9.320 | 8.590 | 8.870 | 8.847 | 27,317,966 |
| 2023-04-10 | 8.990 | 9.230 | 8.760 | 8.830 | 8.807 | 29,286,251 |
| 2023-04-07 | 8.770 | 8.920 | 8.540 | 8.850 | 8.827 | 19,506,300 |
| 2023-04-06 | 8.680 | 8.880 | 8.590 | 8.740 | 8.717 | 17,636,800 |
| 2023-04-04 | 8.760 | 8.840 | 8.620 | 8.740 | 8.717 | 15,861,738 |
| 2023-04-03 | 8.620 | 8.760 | 8.500 | 8.740 | 8.717 | 18,384,296 |
| 2023-03-31 | 8.350 | 8.680 | 8.240 | 8.620 | 8.597 | 14,378,535 |
| 2023-03-30 | 8.460 | 8.560 | 8.170 | 8.400 | 8.378 | 16,113,630 |
| 2023-03-29 | 8.480 | 8.600 | 8.430 | 8.500 | 8.478 | 9,215,830 |
| 2023-03-28 | 8.660 | 8.760 | 8.480 | 8.490 | 8.468 | 14,902,000 |
| 2023-03-27 | 8.600 | 8.850 | 8.500 | 8.760 | 8.737 | 22,255,480 |
| 2023-03-24 | 8.550 | 8.640 | 8.360 | 8.570 | 8.547 | 13,254,955 |
| 2023-03-23 | 8.370 | 8.520 | 8.300 | 8.470 | 8.448 | 15,094,607 |
| 2023-03-22 | 8.080 | 8.590 | 8.080 | 8.470 | 8.448 | 21,907,816 |
| 2023-03-21 | 7.910 | 8.150 | 7.750 | 8.120 | 8.099 | 8,673,700 |
| 2023-03-20 | 8.070 | 8.090 | 7.840 | 7.880 | 7.859 | 8,352,900 |
| 2023-03-17 | 7.900 | 8.050 | 7.860 | 8.030 | 8.009 | 8,641,300 |
| 2023-03-16 | 7.960 | 8.000 | 7.770 | 7.800 | 7.779 | 7,143,600 |
| 2023-03-15 | 8.140 | 8.170 | 7.990 | 8.010 | 7.989 | 6,940,600 |
| 2023-03-14 | 8.200 | 8.200 | 7.980 | 8.080 | 8.059 | 7,226,151 |
| 2023-03-13 | 8.190 | 8.210 | 7.980 | 8.210 | 8.188 | 6,566,200 |
| 2023-03-10 | 8.110 | 8.220 | 8.010 | 8.130 | 8.109 | 5,533,300 |
| 2023-03-09 | 8.110 | 8.240 | 7.930 | 8.170 | 8.148 | 6,701,091 |
| 2023-03-08 | 7.850 | 8.100 | 7.850 | 8.100 | 8.079 | 6,609,900 |
| 2023-03-07 | 8.210 | 8.260 | 7.960 | 7.960 | 7.939 | 9,403,697 |
| 2023-03-06 | 8.250 | 8.290 | 8.160 | 8.230 | 8.208 | 6,595,850 |
| 2023-03-03 | 8.490 | 8.500 | 8.230 | 8.310 | 8.288 | 8,388,300 |
| 2023-03-02 | 8.430 | 8.610 | 8.410 | 8.510 | 8.488 | 8,714,836 |
| 2023-03-01 | 8.300 | 8.480 | 8.260 | 8.480 | 8.458 | 10,125,900 |
| 2023-02-28 | 8.330 | 8.450 | 8.170 | 8.320 | 8.298 | 7,343,747 |
| 2023-02-27 | 8.300 | 8.430 | 8.140 | 8.150 | 8.129 | 13,484,919 |
| 2023-02-24 | 8.500 | 8.560 | 8.370 | 8.430 | 8.408 | 7,864,323 |
| 2023-02-23 | 8.630 | 8.670 | 8.430 | 8.510 | 8.488 | 12,191,740 |
| 2023-02-22 | 8.500 | 8.890 | 8.390 | 8.700 | 8.677 | 12,406,197 |
| 2023-02-21 | 8.500 | 8.750 | 8.450 | 8.500 | 8.478 | 10,126,400 |
| 2023-02-20 | 8.400 | 8.690 | 8.300 | 8.510 | 8.488 | 9,050,950 |
| 2023-02-17 | 8.710 | 8.840 | 8.430 | 8.440 | 8.418 | 9,201,200 |
| 2023-02-16 | 8.980 | 9.070 | 8.610 | 8.760 | 8.737 | 14,502,419 |
| 2023-02-15 | 8.710 | 9.080 | 8.670 | 9.010 | 8.986 | 13,466,200 |
| 2023-02-14 | 8.780 | 8.800 | 8.670 | 8.710 | 8.687 | 6,636,148 |
| 2023-02-13 | 8.650 | 8.780 | 8.610 | 8.730 | 8.707 | 8,969,868 |
| 2023-02-10 | 8.800 | 8.880 | 8.630 | 8.700 | 8.677 | 7,666,700 |
| 2023-02-09 | 8.610 | 8.820 | 8.540 | 8.800 | 8.777 | 9,518,950 |
| 2023-02-08 | 8.720 | 8.820 | 8.570 | 8.660 | 8.637 | 8,764,190 |
| 2023-02-07 | 8.640 | 8.880 | 8.550 | 8.810 | 8.787 | 12,209,001 |
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.