Beijing Forever Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.280	6.430	6.200	6.220	6.185	8,885,400
2022-05-10	6.100	6.250	6.070	6.240	6.205	6,609,250
2022-05-09	6.180	6.290	6.100	6.180	6.145	6,417,095
2022-05-06	5.980	6.170	5.880	6.070	6.036	6,182,750
2022-05-05	6.120	6.190	5.980	6.080	6.046	7,418,150
2022-04-29	5.880	6.140	5.880	6.080	6.046	7,923,059
2022-04-28	6.010	6.050	5.810	5.840	5.807	5,775,152
2022-04-27	5.800	6.070	5.680	6.060	6.026	7,286,610
2022-04-26	6.020	6.150	5.750	5.850	5.817	7,265,562
2022-04-25	6.400	6.490	6.020	6.020	5.986	7,944,026
2022-04-22	6.780	6.790	6.610	6.640	6.603	4,965,900
2022-04-21	7.180	7.180	6.730	6.800	6.762	7,192,584
2022-04-20	7.360	7.470	7.100	7.170	7.130	6,872,079
2022-04-19	7.360	7.480	7.310	7.440	7.398	4,165,513
2022-04-18	7.180	7.360	7.020	7.330	7.289	4,092,200
2022-04-15	7.380	7.400	7.140	7.200	7.160	5,572,950
2022-04-14	7.380	7.500	7.330	7.380	7.339	5,987,650
2022-04-13	7.540	7.600	7.300	7.300	7.259	5,719,977
2022-04-12	7.550	7.640	7.380	7.620	7.577	5,001,100
2022-04-11	7.810	7.840	7.400	7.500	7.458	8,192,716
2022-04-08	8.010	8.040	7.700	7.810	7.766	7,622,915
2022-04-07	8.340	8.340	8.010	8.010	7.965	7,313,343
2022-04-06	8.190	8.340	8.160	8.300	8.253	6,335,597
2022-04-01	8.350	8.350	8.000	8.190	8.144	8,102,090
2022-03-31	8.310	8.550	8.270	8.330	8.283	9,931,840
2022-03-30	8.250	8.410	8.200	8.310	8.263	8,524,585
2022-03-29	8.350	8.440	8.100	8.180	8.134	9,491,990
2022-03-28	8.410	8.510	8.270	8.360	8.313	10,151,500
2022-03-25	8.670	8.760	8.430	8.490	8.442	15,728,200
2022-03-24	8.890	9.180	8.740	8.780	8.731	28,261,347
2022-03-23	8.400	9.450	8.400	9.140	9.089	44,604,824
2022-03-22	8.260	8.270	8.070	8.160	8.114	8,295,796
2022-03-21	8.210	8.330	8.090	8.220	8.174	7,651,173
2022-03-18	8.100	8.230	8.050	8.180	8.134	7,346,900
2022-03-17	8.160	8.350	8.090	8.130	8.084	12,258,041
2022-03-16	8.070	8.150	7.750	8.080	8.035	10,026,900
2022-03-15	8.190	8.360	7.880	7.910	7.866	9,947,473
2022-03-14	8.480	8.550	8.180	8.200	8.154	9,696,240
2022-03-11	8.380	8.610	8.160	8.610	8.562	12,758,675
2022-03-10	8.550	8.690	8.300	8.330	8.283	15,108,200
2022-03-09	8.600	8.670	7.910	8.430	8.383	12,414,201
2022-03-08	9.000	9.100	8.500	8.550	8.502	9,344,299
2022-03-07	9.140	9.150	8.900	8.950	8.900	6,808,846
2022-03-04	9.340	9.410	9.110	9.140	9.089	8,655,277
2022-03-03	9.580	9.690	9.380	9.410	9.357	8,144,558
2022-03-02	9.450	9.630	9.300	9.580	9.526	10,151,400
2022-03-01	9.320	9.750	9.270	9.450	9.397	10,286,005
2022-02-28	9.430	9.520	9.200	9.330	9.278	8,920,800
2022-02-25	9.490	9.630	9.420	9.460	9.407	10,359,803
2022-02-24	9.780	10.230	9.250	9.480	9.427	21,258,977
2022-02-23	9.540	9.930	9.530	9.880	9.825	13,626,677
2022-02-22	9.750	9.850	9.500	9.560	9.506	11,874,900
2022-02-21	9.430	9.870	9.400	9.740	9.685	17,635,033
2022-02-18	9.090	9.310	9.080	9.270	9.218	8,690,750
2022-02-17	9.250	9.300	9.080	9.100	9.049	8,896,889
2022-02-16	9.060	9.310	9.030	9.250	9.198	11,249,764
2022-02-15	9.080	9.150	8.900	8.970	8.920	8,274,364
2022-02-14	9.100	9.320	8.870	9.140	9.089	8,719,024
2022-02-11	9.400	9.480	9.120	9.130	9.079	8,889,550
2022-02-10	9.600	9.600	9.410	9.480	9.427	7,594,488

← NewerPage 19 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.