Beijing Forever Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.350	4.550	4.350	4.550	4.550	13,191,300
2026-07-22	4.450	4.510	4.360	4.390	4.390	13,679,400
2026-07-21	4.300	4.560	4.160	4.490	4.490	23,308,477
2026-07-20	4.360	4.520	4.220	4.320	4.320	15,607,806
2026-07-17	4.460	4.540	4.280	4.320	4.320	11,926,150
2026-07-16	4.390	4.560	4.350	4.460	4.460	10,768,900
2026-07-15	4.330	4.500	4.310	4.420	4.420	11,329,000
2026-07-14	4.250	4.370	4.160	4.360	4.360	11,228,700
2026-07-13	4.490	4.540	4.240	4.250	4.250	13,711,450
2026-07-10	4.430	4.630	4.360	4.510	4.510	12,569,300
2026-07-09	4.370	4.490	4.320	4.430	4.430	9,711,750
2026-07-08	4.390	4.450	4.290	4.420	4.420	8,615,500
2026-07-07	4.520	4.540	4.340	4.390	4.390	9,303,406
2026-07-06	4.630	4.680	4.460	4.520	4.520	10,070,300
2026-07-03	4.630	4.680	4.580	4.650	4.650	8,872,600
2026-07-02	4.680	4.780	4.580	4.600	4.600	13,045,700
2026-07-01	4.550	4.830	4.530	4.700	4.700	13,288,150
2026-06-30	4.510	4.700	4.430	4.580	4.580	14,845,950
2026-06-29	4.530	4.590	4.400	4.530	4.530	12,078,627
2026-06-26	4.670	4.690	4.550	4.570	4.570	10,018,890
2026-06-25	4.780	4.800	4.660	4.730	4.730	12,283,324
2026-06-24	4.950	4.950	4.690	4.780	4.780	14,900,750
2026-06-23	4.980	5.100	4.920	4.970	4.970	13,362,350
2026-06-22	5.060	5.070	4.800	5.030	5.030	19,821,199
2026-06-18	4.800	5.240	4.740	5.070	5.070	30,321,699
2026-06-17	4.960	4.970	4.790	4.840	4.840	11,143,100
2026-06-16	4.800	5.020	4.690	4.970	4.970	15,880,500
2026-06-15	4.840	4.940	4.780	4.840	4.840	12,377,100
2026-06-12	4.750	4.870	4.670	4.790	4.790	14,780,150
2026-06-11	4.800	4.870	4.630	4.700	4.700	13,300,400
2026-06-10	4.980	5.020	4.750	4.840	4.840	14,693,040
2026-06-09	5.060	5.120	4.910	5.030	5.030	12,775,037
2026-06-08	5.000	5.160	4.950	5.020	5.020	15,330,000
2026-06-05	5.160	5.240	5.010	5.130	5.130	15,871,340
2026-06-04	5.340	5.410	5.140	5.210	5.210	13,999,700
2026-06-03	5.370	5.470	5.320	5.380	5.380	10,650,600
2026-06-02	5.590	5.600	5.330	5.430	5.430	15,920,460
2026-06-01	5.480	5.660	5.410	5.570	5.570	14,984,800
2026-05-29	5.810	5.830	5.460	5.490	5.490	18,737,650
2026-05-28	5.700	5.870	5.620	5.780	5.780	15,020,350
2026-05-27	5.810	5.870	5.610	5.670	5.670	15,743,300
2026-05-26	6.060	6.060	5.740	5.840	5.840	19,407,381
2026-05-25	5.950	6.190	5.830	6.100	6.100	22,642,840
2026-05-22	5.870	6.020	5.790	5.980	5.980	17,060,500
2026-05-21	6.200	6.290	5.830	5.850	5.850	27,348,449
2026-05-20	6.430	6.430	6.160	6.190	6.190	30,499,430
2026-05-19	6.100	6.590	6.070	6.490	6.490	46,508,602
2026-05-18	6.000	6.080	5.940	6.080	6.080	14,656,150
2026-05-15	6.030	6.090	5.880	5.970	5.970	21,023,119
2026-05-14	6.270	6.300	6.030	6.030	6.030	21,508,680
2026-05-13	6.100	6.230	6.070	6.180	6.180	16,625,801
2026-05-12	6.100	6.200	6.040	6.120	6.120	15,783,480
2026-05-11	6.130	6.190	6.080	6.120	6.120	20,289,520
2026-05-08	5.990	6.110	5.960	6.060	6.060	14,171,900
2026-05-07	5.980	6.040	5.950	5.990	5.990	13,326,900
2026-05-06	5.980	6.020	5.930	5.950	5.950	17,019,141
2026-04-30	5.910	5.980	5.830	5.950	5.950	14,244,500
2026-04-29	5.700	5.940	5.680	5.910	5.910	21,997,609
2026-04-28	5.610	5.760	5.570	5.710	5.710	21,347,000
2026-04-27	5.560	5.730	5.420	5.720	5.720	17,155,199

← NewerPage 2 of 5 · 243 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.