Beijing Forever Technology Co Ltd historical data

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

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

← NewerPage 15 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.