Beijing Forever Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.950	8.240	7.950	8.160	8.139	8,855,775
2022-08-03	7.800	8.140	7.800	7.920	7.899	8,597,643
2022-08-02	8.090	8.100	7.680	7.830	7.809	10,471,963
2022-08-01	8.300	8.300	8.050	8.090	8.069	7,604,122
2022-07-29	8.160	8.400	8.130	8.250	8.228	9,006,589
2022-07-28	8.280	8.300	8.120	8.160	8.139	7,929,186
2022-07-27	8.280	8.390	8.190	8.220	8.198	7,069,080
2022-07-26	8.110	8.380	8.090	8.340	8.318	9,901,811
2022-07-25	8.490	8.490	8.170	8.210	8.188	10,384,703
2022-07-22	8.230	8.560	8.150	8.240	8.218	17,013,788
2022-07-21	8.030	8.280	8.030	8.180	8.158	14,100,200
2022-07-20	8.100	8.150	7.950	8.050	8.029	8,981,260
2022-07-19	8.170	8.190	7.990	8.070	8.049	11,013,503
2022-07-18	7.610	8.170	7.610	8.160	8.139	19,962,370
2022-07-15	7.960	7.980	7.610	7.640	7.620	15,929,213
2022-07-14	8.110	8.150	7.880	7.930	7.909	25,450,990
2022-07-13	8.000	8.380	7.960	8.170	8.148	33,971,556
2022-07-12	7.640	7.950	7.620	7.720	7.700	23,139,997
2022-07-11	7.470	7.640	7.420	7.610	7.590	18,416,595
2022-07-08	7.280	7.470	7.210	7.420	7.400	20,206,000
2022-07-07	6.850	7.610	6.830	7.310	7.291	32,925,788
2022-07-06	6.870	7.090	6.780	6.830	6.812	10,496,650
2022-07-05	6.930	6.930	6.760	6.840	6.822	7,765,937
2022-07-04	6.950	6.960	6.860	6.890	6.872	5,750,100
2022-07-01	7.000	7.090	6.940	6.950	6.932	5,810,700
2022-06-30	7.000	7.110	6.950	7.000	6.982	8,248,800
2022-06-29	7.170	7.200	7.000	7.000	6.982	9,822,353
2022-06-28	7.020	7.170	6.980	7.150	7.131	9,416,940
2022-06-27	7.060	7.110	7.000	7.050	7.031	7,240,475
2022-06-24	7.070	7.140	7.010	7.050	7.031	7,920,355
2022-06-23	6.990	7.090	6.810	7.080	7.061	11,325,413
2022-06-22	6.940	7.190	6.860	6.940	6.922	19,848,281
2022-06-21	6.920	7.010	6.800	6.900	6.882	8,718,600
2022-06-20	6.850	6.920	6.820	6.890	6.872	7,435,060
2022-06-17	6.720	6.900	6.650	6.830	6.812	7,523,500
2022-06-16	6.780	6.870	6.700	6.770	6.752	5,434,750
2022-06-15	6.770	6.920	6.720	6.730	6.712	8,157,050
2022-06-14	6.700	6.740	6.460	6.720	6.702	6,782,016
2022-06-13	6.670	6.770	6.650	6.750	6.732	4,582,119
2022-06-10	6.600	6.770	6.600	6.720	6.702	7,307,620
2022-06-09	6.720	6.820	6.600	6.640	6.623	5,481,800
2022-06-08	6.860	6.930	6.680	6.800	6.782	6,046,900
2022-06-07	6.960	6.960	6.770	6.860	6.842	6,564,536
2022-06-06	6.850	6.990	6.810	6.910	6.892	10,943,704
2022-06-02	6.900	6.960	6.730	6.850	6.832	10,613,175
2022-06-01	6.740	6.910	6.660	6.880	6.862	9,971,800
2022-05-31	6.670	6.810	6.530	6.730	6.712	8,349,250
2022-05-30	6.710	6.750	6.620	6.710	6.692	8,195,550
2022-05-27	6.680	6.820	6.470	6.710	6.692	13,133,631
2022-05-26	6.470	6.750	6.330	6.700	6.662	15,704,777
2022-05-25	6.250	6.510	6.200	6.470	6.434	9,682,770
2022-05-24	6.590	6.590	6.170	6.180	6.145	7,241,800
2022-05-23	6.490	6.580	6.450	6.570	6.533	5,921,141
2022-05-20	6.400	6.490	6.340	6.490	6.454	6,902,899
2022-05-19	6.250	6.360	6.220	6.360	6.324	5,505,154
2022-05-18	6.340	6.450	6.260	6.330	6.294	7,377,574
2022-05-17	6.280	6.300	6.140	6.250	6.215	4,462,900
2022-05-16	6.300	6.370	6.250	6.280	6.245	4,608,050
2022-05-13	6.230	6.390	6.220	6.290	6.255	5,545,174
2022-05-12	6.190	6.340	6.160	6.320	6.285	7,085,161

← NewerPage 18 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.