Beijing Forever Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.670	8.770	8.540	8.670	8.647	9,979,223
2023-02-03	8.570	8.740	8.460	8.680	8.657	18,336,400
2023-02-02	8.480	8.580	8.370	8.540	8.517	12,655,632
2023-02-01	8.110	8.450	8.110	8.440	8.418	15,177,572
2023-01-31	8.300	8.300	7.660	8.080	8.059	21,088,772
2023-01-30	8.340	8.520	8.290	8.450	8.428	13,873,043
2023-01-20	8.240	8.450	8.200	8.290	8.268	10,042,989
2023-01-19	8.280	8.360	8.100	8.190	8.168	9,452,819
2023-01-18	8.270	8.390	8.200	8.270	8.248	8,270,590
2023-01-17	8.350	8.350	8.080	8.250	8.228	8,712,962
2023-01-16	8.300	8.400	8.230	8.270	8.248	4,608,538
2023-01-13	8.260	8.400	8.220	8.300	8.278	4,377,400
2023-01-12	8.260	8.450	8.240	8.300	8.278	5,674,600
2023-01-11	8.480	8.480	8.260	8.270	8.248	6,552,772
2023-01-10	8.710	8.760	8.400	8.480	8.458	10,527,690
2023-01-09	8.570	8.980	8.570	8.760	8.737	14,438,468
2023-01-06	8.590	8.810	8.520	8.570	8.547	13,719,637
2023-01-05	8.270	8.650	8.210	8.580	8.557	13,153,650
2023-01-04	8.160	8.330	8.090	8.320	8.298	10,901,596
2023-01-03	7.550	8.270	7.540	8.120	8.099	15,207,600
2022-12-30	7.690	7.790	7.560	7.610	7.590	8,026,039
2022-12-29	7.680	7.790	7.610	7.650	7.630	4,969,472
2022-12-28	7.810	7.820	7.630	7.670	7.650	6,502,250
2022-12-27	7.980	8.100	7.730	7.810	7.789	9,112,826
2022-12-26	7.800	8.100	7.740	7.950	7.929	9,086,323
2022-12-23	7.730	8.000	7.680	7.820	7.799	9,776,945
2022-12-22	7.790	7.920	7.630	7.750	7.730	10,841,322
2022-12-21	8.110	8.110	7.580	7.720	7.700	18,971,300
2022-12-20	8.200	8.230	8.050	8.100	8.079	8,951,310
2022-12-19	8.450	8.460	8.100	8.160	8.139	11,517,950
2022-12-16	8.660	8.900	8.400	8.470	8.448	15,429,022
2022-12-15	9.290	9.290	8.410	8.810	8.787	27,345,528
2022-12-14	10.270	10.600	9.110	9.230	9.206	28,636,600
2022-12-13	10.980	11.200	9.500	10.020	9.994	22,858,058
2022-12-12	10.750	11.080	10.620	11.040	11.011	10,562,354
2022-12-09	10.560	11.100	10.520	10.750	10.722	16,704,176
2022-12-08	10.770	10.830	10.440	10.560	10.532	11,317,297
2022-12-07	11.050	11.380	10.670	10.760	10.732	18,165,205
2022-12-06	11.080	11.200	10.930	11.040	11.011	12,321,113
2022-12-05	10.610	11.230	10.500	11.170	11.141	25,424,376
2022-12-02	10.320	10.660	10.210	10.490	10.462	10,935,124
2022-12-01	10.150	10.470	10.000	10.420	10.393	12,744,576
2022-11-30	10.490	10.500	10.080	10.100	10.073	8,848,988
2022-11-29	10.230	10.510	10.050	10.400	10.373	8,739,900
2022-11-28	10.160	10.470	10.020	10.160	10.133	9,585,624
2022-11-25	10.660	10.820	10.210	10.270	10.243	14,568,400
2022-11-24	10.440	10.720	10.330	10.670	10.642	13,661,700
2022-11-23	10.420	10.600	10.050	10.530	10.502	12,929,767
2022-11-22	10.570	10.740	10.300	10.410	10.383	13,062,699
2022-11-21	10.460	10.730	10.390	10.640	10.612	8,632,981
2022-11-18	10.510	10.910	10.390	10.470	10.442	17,600,050
2022-11-17	10.450	10.570	10.310	10.480	10.452	7,722,072
2022-11-16	10.330	10.550	10.300	10.430	10.403	9,622,449
2022-11-15	10.390	10.920	10.260	10.370	10.343	17,386,768
2022-11-14	10.600	10.630	10.310	10.430	10.403	11,185,465
2022-11-11	10.520	10.820	10.300	10.500	10.472	21,800,438
2022-11-10	10.150	10.670	10.050	10.360	10.333	17,268,435
2022-11-09	10.230	10.450	10.100	10.200	10.173	12,908,140
2022-11-08	10.370	10.480	10.070	10.250	10.223	19,512,159
2022-11-07	10.190	10.650	10.010	10.460	10.432	35,055,252

← NewerPage 16 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.