Beijing Forever Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.580	5.620	5.490	5.560	5.560	13,269,700
2026-04-23	5.770	5.810	5.600	5.620	5.620	18,042,500
2026-04-22	5.680	5.890	5.650	5.780	5.780	17,522,100
2026-04-21	5.900	5.930	5.780	5.820	5.820	13,442,700
2026-04-20	5.890	5.970	5.860	5.920	5.920	12,391,800
2026-04-17	5.990	5.990	5.840	5.890	5.890	16,266,010
2026-04-16	5.910	6.040	5.870	6.010	6.010	18,780,400
2026-04-15	6.020	6.030	5.800	5.890	5.890	23,841,400
2026-04-14	5.980	6.200	5.910	6.050	6.050	21,787,029
2026-04-13	5.780	5.960	5.730	5.930	5.930	20,272,740
2026-04-10	5.860	5.920	5.830	5.830	5.830	19,530,160
2026-04-09	6.020	6.040	5.760	5.800	5.800	28,522,699
2026-04-08	6.000	6.230	5.930	6.080	6.080	32,370,350
2026-04-07	5.680	5.830	5.650	5.800	5.800	18,349,900
2026-04-03	6.160	6.190	5.640	5.650	5.650	37,905,301
2026-04-02	6.600	6.600	6.060	6.100	6.100	40,638,754
2026-04-01	6.700	6.900	6.520	6.560	6.560	30,373,699
2026-03-31	6.790	6.810	6.530	6.550	6.550	27,476,760
2026-03-30	6.850	6.900	6.380	6.780	6.780	50,756,801
2026-03-27	6.980	7.040	6.860	6.950	6.950	31,343,449
2026-03-26	7.100	7.200	6.950	7.000	7.000	32,348,320
2026-03-25	7.000	7.170	6.930	7.110	7.110	43,064,621
2026-03-24	6.770	6.970	6.640	6.970	6.970	42,370,969
2026-03-23	6.630	6.860	6.500	6.570	6.570	36,019,609
2026-03-20	6.970	7.150	6.750	6.780	6.780	26,699,131
2026-03-19	6.910	7.110	6.890	6.960	6.960	34,773,230
2026-03-18	6.700	7.060	6.680	7.010	7.010	41,072,727
2026-03-17	6.900	6.940	6.670	6.700	6.700	22,093,420
2026-03-16	6.870	7.020	6.830	6.930	6.930	25,896,199
2026-03-13	7.100	7.130	6.830	6.870	6.870	37,224,047
2026-03-12	7.180	7.250	7.010	7.100	7.100	40,296,980
2026-03-11	7.210	7.370	7.100	7.250	7.250	56,566,199
2026-03-10	6.900	7.250	6.900	7.150	7.150	60,231,871
2026-03-09	6.830	7.050	6.800	6.940	6.940	71,336,391
2026-03-06	6.520	7.070	6.500	6.890	6.890	78,857,742
2026-03-05	6.250	6.520	6.240	6.420	6.420	27,341,789
2026-03-04	5.980	6.200	5.950	6.130	6.130	15,178,110
2026-03-03	6.250	6.340	6.020	6.040	6.040	19,928,250
2026-03-02	6.400	6.530	6.250	6.250	6.250	27,429,699
2026-02-27	6.310	6.410	6.270	6.400	6.400	11,300,890
2026-02-26	6.330	6.350	6.270	6.310	6.310	10,906,800
2026-02-25	6.400	6.460	6.290	6.320	6.320	13,817,300
2026-02-24	6.400	6.430	6.310	6.390	6.390	15,247,710
2026-02-13	6.260	6.360	6.250	6.300	6.300	15,883,780
2026-02-12	6.300	6.340	6.180	6.290	6.290	15,652,700
2026-02-11	6.260	6.340	6.250	6.280	6.280	11,387,150
2026-02-10	6.200	6.340	6.160	6.280	6.280	17,555,490
2026-02-09	6.150	6.190	6.110	6.190	6.190	16,208,890
2026-02-06	6.020	6.170	5.980	6.080	6.080	17,190,000
2026-02-05	6.100	6.160	6.060	6.070	6.070	16,485,301
2026-02-04	6.070	6.190	6.040	6.130	6.130	19,366,439
2026-02-03	6.100	6.170	6.060	6.110	6.110	18,636,590
2026-02-02	6.100	6.220	6.060	6.070	6.070	22,306,100
2026-01-30	6.260	6.290	6.060	6.080	6.080	25,878,400
2026-01-29	6.410	6.500	6.210	6.260	6.260	27,079,900
2026-01-28	6.610	6.750	6.410	6.450	6.450	44,190,191
2026-01-27	6.970	7.040	6.800	6.950	6.950	15,934,600
2026-01-26	7.120	7.130	6.900	7.000	7.000	20,373,461
2026-01-23	7.070	7.100	7.020	7.100	7.100	18,015,689
2026-01-22	6.920	7.060	6.910	7.060	7.060	20,811,090

← NewerPage 3 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.