Beijing Forever Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	6.890	6.970	6.810	6.910	6.910	18,832,961
2026-01-20	6.960	7.080	6.880	6.950	6.950	24,422,400
2026-01-19	6.800	7.080	6.730	6.950	6.950	25,265,410
2026-01-16	7.190	7.250	6.820	6.840	6.840	31,141,600
2026-01-15	6.890	7.000	6.810	6.880	6.880	19,847,000
2026-01-14	6.850	7.080	6.800	6.930	6.930	28,848,594
2026-01-13	6.940	6.970	6.800	6.850	6.850	25,357,944
2026-01-12	6.790	6.950	6.750	6.930	6.930	27,997,400
2026-01-09	6.630	6.750	6.600	6.730	6.730	18,964,502
2026-01-08	6.390	6.620	6.380	6.610	6.610	18,076,301
2026-01-07	6.480	6.480	6.370	6.400	6.400	11,853,984
2026-01-06	6.400	6.480	6.400	6.470	6.470	12,492,151
2026-01-05	6.360	6.450	6.330	6.410	6.410	13,686,163
2025-12-31	6.240	6.370	6.150	6.320	6.320	13,177,461
2025-12-30	6.250	6.320	6.200	6.210	6.210	9,445,500
2025-12-29	6.300	6.360	6.220	6.280	6.280	11,301,550
2025-12-26	6.350	6.420	6.310	6.330	6.330	10,978,000
2025-12-25	6.320	6.390	6.300	6.370	6.370	8,860,050
2025-12-24	6.230	6.360	6.210	6.330	6.330	9,284,100
2025-12-23	6.330	6.340	6.210	6.240	6.240	9,801,700
2025-12-22	6.360	6.430	6.320	6.340	6.340	9,283,060
2025-12-19	6.300	6.400	6.290	6.380	6.380	10,327,500
2025-12-18	6.160	6.370	6.130	6.310	6.310	14,868,100
2025-12-17	6.340	6.410	6.060	6.200	6.200	16,660,400
2025-12-16	6.310	6.470	6.200	6.320	6.320	14,910,100
2025-12-15	6.160	6.540	6.120	6.350	6.350	19,027,300
2025-12-12	6.260	6.380	6.180	6.210	6.210	16,259,200
2025-12-11	6.450	6.510	6.260	6.260	6.260	14,716,500
2025-12-10	6.620	6.630	6.400	6.460	6.460	16,512,900
2025-12-09	6.630	6.740	6.610	6.630	6.630	14,520,757
2025-12-08	6.570	6.750	6.570	6.670	6.670	24,008,941
2025-12-05	6.400	6.530	6.320	6.520	6.520	13,213,002
2025-12-04	6.490	6.550	6.350	6.370	6.370	14,420,300
2025-12-03	6.700	6.700	6.480	6.520	6.520	16,394,557
2025-12-02	6.690	6.720	6.570	6.710	6.710	17,354,400
2025-12-01	6.740	6.830	6.700	6.740	6.740	22,036,300
2025-11-28	6.700	6.770	6.650	6.750	6.750	13,029,500
2025-11-27	6.700	6.750	6.640	6.720	6.720	11,499,050
2025-11-26	6.770	6.890	6.700	6.730	6.730	16,171,300
2025-11-25	6.700	6.850	6.690	6.770	6.770	16,841,650
2025-11-24	6.510	6.730	6.460	6.700	6.700	20,423,611
2025-11-21	6.610	6.750	6.440	6.450	6.450	20,191,500
2025-11-20	6.720	6.790	6.600	6.690	6.690	18,562,184
2025-11-19	6.730	6.830	6.680	6.760	6.760	17,680,000
2025-11-18	6.720	6.790	6.700	6.760	6.760	15,448,043
2025-11-17	6.630	6.780	6.590	6.760	6.760	15,870,100
2025-11-14	6.580	6.700	6.580	6.640	6.640	11,975,400
2025-11-13	6.570	6.660	6.530	6.640	6.640	12,319,000
2025-11-12	6.640	6.650	6.520	6.560	6.560	15,154,768
2025-11-11	6.680	6.760	6.630	6.660	6.660	16,224,684
2025-11-10	6.560	6.650	6.530	6.640	6.640	11,244,609
2025-11-07	6.560	6.630	6.520	6.570	6.570	11,959,634
2025-11-06	6.620	6.630	6.520	6.580	6.580	15,205,050
2025-11-05	6.460	6.690	6.450	6.630	6.630	19,882,684
2025-11-04	6.460	6.580	6.410	6.520	6.520	16,198,540
2025-11-03	6.360	6.510	6.330	6.480	6.480	18,041,950
2025-10-31	6.210	6.390	6.170	6.340	6.340	16,104,400
2025-10-30	6.260	6.290	6.200	6.210	6.210	13,636,050
2025-10-29	6.410	6.410	6.250	6.290	6.290	19,918,500
2025-10-28	6.400	6.480	6.350	6.460	6.460	18,313,883

← NewerPage 4 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.