Beijing Forever Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.520	9.640	9.430	9.610	9.556	9,429,106
2022-02-08	9.180	9.560	9.180	9.560	9.506	6,276,639
2022-02-07	9.590	9.650	9.330	9.440	9.387	6,442,465
2022-01-28	9.350	9.460	9.060	9.350	9.298	9,108,723
2022-01-27	9.430	9.520	9.170	9.210	9.158	12,039,985
2022-01-26	9.290	9.900	9.280	9.590	9.536	15,447,673
2022-01-25	10.580	10.610	9.170	9.240	9.188	28,622,506
2022-01-24	10.640	10.830	10.530	10.590	10.531	7,477,763
2022-01-21	10.470	10.730	10.430	10.680	10.620	7,770,626
2022-01-20	11.150	11.150	10.500	10.560	10.501	12,846,043
2022-01-19	11.250	11.250	10.910	11.080	11.018	13,370,860
2022-01-18	10.990	11.260	10.910	11.050	10.988	16,694,177
2022-01-17	10.500	11.090	10.470	10.990	10.928	18,315,630
2022-01-14	10.600	10.760	10.400	10.460	10.401	11,846,350
2022-01-13	11.250	11.250	10.640	10.720	10.660	19,790,457
2022-01-12	11.240	11.460	11.160	11.260	11.197	20,535,918
2022-01-11	11.220	11.440	10.900	11.130	11.068	16,451,297
2022-01-10	10.900	11.380	10.770	11.340	11.276	25,987,700
2022-01-07	10.810	11.880	10.800	10.930	10.869	28,983,205
2022-01-06	10.400	10.600	10.380	10.530	10.471	8,746,083
2022-01-05	11.020	11.020	10.390	10.450	10.391	13,892,344
2022-01-04	10.820	10.930	10.610	10.890	10.829	15,030,394
2021-12-31	11.040	11.070	10.750	10.750	10.690	9,649,633
2021-12-30	10.770	11.050	10.750	10.940	10.879	12,656,176
2021-12-29	10.880	10.950	10.650	10.730	10.670	11,638,338
2021-12-28	10.990	11.140	10.810	10.900	10.839	11,568,876
2021-12-27	11.170	11.380	10.780	11.020	10.958	13,720,449
2021-12-24	12.000	12.000	11.180	11.200	11.137	15,104,701
2021-12-23	11.800	12.090	11.730	11.950	11.883	10,094,666
2021-12-22	12.120	12.230	11.820	11.960	11.893	12,068,541
2021-12-21	11.980	12.230	11.700	12.230	12.161	12,297,765
2021-12-20	12.550	12.790	11.940	11.980	11.913	16,056,911
2021-12-17	13.090	13.400	12.600	12.740	12.668	19,892,923
2021-12-16	12.250	13.080	12.210	12.960	12.887	34,553,118
2021-12-15	11.780	12.660	11.710	12.360	12.291	28,441,646
2021-12-14	11.600	12.010	11.410	11.830	11.764	19,595,700
2021-12-13	11.480	11.710	11.250	11.610	11.545	16,667,650
2021-12-10	11.690	11.750	11.360	11.370	11.306	19,186,383
2021-12-09	12.160	12.170	11.670	11.700	11.634	17,289,608
2021-12-08	11.970	12.160	11.860	12.040	11.972	14,703,300
2021-12-07	12.380	12.500	11.770	12.030	11.962	14,926,150
2021-12-06	12.390	12.670	12.220	12.290	12.221	21,635,986
2021-12-03	13.340	13.380	12.000	12.390	12.320	41,100,275
2021-12-02	14.900	14.970	13.200	13.220	13.146	55,726,096
2021-12-01	14.680	15.670	14.240	15.360	15.274	35,052,539
2021-11-30	15.000	15.080	14.400	14.770	14.687	29,289,071
2021-11-29	13.310	15.170	13.100	15.140	15.055	47,756,672
2021-11-26	14.540	14.900	13.600	13.640	13.563	35,640,177
2021-11-25	14.490	15.990	14.180	14.700	14.617	49,163,883
2021-11-24	13.880	14.280	13.600	13.890	13.812	13,830,800
2021-11-23	14.220	14.350	13.780	13.900	13.822	15,512,247
2021-11-22	14.200	14.810	13.500	14.150	14.071	41,286,002
2021-11-19	14.490	14.750	14.150	14.330	14.250	13,675,336
2021-11-18	14.450	15.000	14.100	14.560	14.478	23,096,376
2021-11-17	13.900	14.800	13.770	14.390	14.309	22,933,336
2021-11-16	13.380	14.230	13.240	13.900	13.822	26,464,726
2021-11-15	13.860	13.900	13.100	13.400	13.325	27,618,477
2021-11-12	14.900	15.880	13.400	14.200	14.120	57,882,556
2021-11-11	14.200	14.760	13.970	14.540	14.458	20,642,626
2021-11-10	13.810	14.680	13.810	14.200	14.120	19,500,736

← NewerPage 20 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.