Beijing Forever Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.400	10.200	9.340	9.960	9.934	37,238,782
2022-11-03	9.100	9.500	9.020	9.400	9.375	14,570,990
2022-11-02	9.210	9.340	9.120	9.180	9.156	8,815,912
2022-11-01	9.390	9.510	9.130	9.260	9.236	12,989,668
2022-10-31	8.920	9.330	8.900	9.180	9.156	15,218,345
2022-10-28	9.170	9.180	8.760	8.850	8.827	9,977,277
2022-10-27	9.100	9.340	9.050	9.110	9.086	12,719,687
2022-10-26	8.650	9.190	8.600	9.160	9.136	15,957,178
2022-10-25	8.660	8.730	8.300	8.590	8.567	9,827,605
2022-10-24	8.940	9.160	8.590	8.670	8.647	8,918,150
2022-10-21	9.110	9.140	8.860	8.890	8.867	7,390,047
2022-10-20	9.200	9.300	8.950	9.040	9.016	8,781,490
2022-10-19	9.210	9.440	9.130	9.250	9.226	7,847,100
2022-10-18	9.250	9.370	9.120	9.210	9.186	7,607,954
2022-10-17	8.950	9.370	8.900	9.280	9.256	10,684,392
2022-10-14	8.950	9.090	8.910	8.950	8.926	6,098,700
2022-10-13	8.810	9.130	8.780	8.960	8.936	8,645,900
2022-10-12	8.400	8.920	8.310	8.910	8.887	9,397,100
2022-10-11	8.370	8.550	8.170	8.330	8.308	5,275,704
2022-10-10	8.700	8.860	8.200	8.300	8.278	7,270,404
2022-09-30	8.790	9.030	8.550	8.580	8.557	7,021,051
2022-09-29	9.020	9.040	8.670	8.710	8.687	6,055,501
2022-09-28	9.230	9.230	8.820	8.830	8.807	9,415,431
2022-09-27	9.250	9.370	9.050	9.200	9.176	10,292,908
2022-09-26	9.150	9.500	9.110	9.290	9.266	16,087,747
2022-09-23	9.240	9.540	9.050	9.140	9.116	17,038,900
2022-09-22	8.560	9.160	8.470	9.090	9.066	19,671,236
2022-09-21	8.120	8.570	7.950	8.550	8.527	11,369,100
2022-09-20	7.970	8.260	7.970	8.140	8.119	5,239,650
2022-09-19	7.920	8.100	7.840	7.990	7.969	6,118,840
2022-09-16	8.000	8.140	7.930	7.990	7.969	5,853,176
2022-09-15	8.460	8.490	7.930	8.000	7.979	11,447,253
2022-09-14	8.460	8.580	8.370	8.430	8.408	4,001,699
2022-09-13	8.700	8.840	8.570	8.580	8.557	5,164,900
2022-09-09	8.670	8.770	8.540	8.710	8.687	5,087,769
2022-09-08	8.820	8.900	8.610	8.630	8.607	6,153,647
2022-09-07	8.980	9.040	8.790	8.840	8.817	6,631,072
2022-09-06	9.000	9.200	8.900	9.050	9.026	7,419,050
2022-09-05	9.030	9.130	8.760	8.930	8.906	6,897,166
2022-09-02	8.790	9.060	8.680	9.030	9.006	8,411,400
2022-09-01	8.740	9.040	8.590	8.670	8.647	10,337,213
2022-08-31	9.160	9.250	8.600	8.660	8.637	14,549,715
2022-08-30	9.470	9.600	9.140	9.200	9.176	7,247,845
2022-08-29	9.140	9.450	8.880	9.430	9.405	7,865,695
2022-08-26	9.350	9.540	9.170	9.200	9.176	7,186,253
2022-08-25	9.500	9.610	9.050	9.310	9.285	13,533,776
2022-08-24	9.960	10.160	9.390	9.520	9.495	22,337,129
2022-08-23	9.410	10.030	9.330	9.920	9.894	17,277,477
2022-08-22	9.270	9.450	9.170	9.410	9.385	7,666,200
2022-08-19	9.670	9.690	9.240	9.270	9.246	12,438,727
2022-08-18	9.250	9.630	9.200	9.610	9.585	16,871,473
2022-08-17	8.930	9.260	8.860	9.220	9.196	11,221,181
2022-08-16	8.950	9.090	8.890	8.930	8.906	8,505,874
2022-08-15	8.790	9.070	8.710	8.900	8.877	9,541,400
2022-08-12	8.860	8.860	8.610	8.740	8.717	7,892,921
2022-08-11	8.880	9.090	8.720	8.760	8.737	20,760,168
2022-08-10	8.290	8.840	8.200	8.750	8.727	18,973,250
2022-08-09	8.120	8.350	8.050	8.280	8.258	9,527,450
2022-08-08	8.130	8.190	8.020	8.080	8.059	5,456,693
2022-08-05	8.200	8.220	8.030	8.110	8.089	6,608,426

← NewerPage 17 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.