Beijing Forever Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.430 | 6.440 | 6.290 | 6.350 | 6.350 | 14,209,200 |
| 2025-10-24 | 6.420 | 6.440 | 6.360 | 6.400 | 6.400 | 11,613,600 |
| 2025-10-23 | 6.360 | 6.420 | 6.270 | 6.400 | 6.400 | 11,419,250 |
| 2025-10-22 | 6.340 | 6.430 | 6.310 | 6.360 | 6.360 | 11,204,300 |
| 2025-10-21 | 6.260 | 6.390 | 6.210 | 6.380 | 6.380 | 13,020,650 |
| 2025-10-20 | 6.200 | 6.280 | 6.180 | 6.270 | 6.270 | 10,560,250 |
| 2025-10-17 | 6.280 | 6.320 | 6.130 | 6.130 | 6.130 | 10,753,900 |
| 2025-10-16 | 6.420 | 6.430 | 6.270 | 6.300 | 6.300 | 10,731,000 |
| 2025-10-15 | 6.260 | 6.400 | 6.230 | 6.380 | 6.380 | 11,495,800 |
| 2025-10-14 | 6.370 | 6.430 | 6.230 | 6.250 | 6.250 | 13,090,650 |
| 2025-10-13 | 6.030 | 6.390 | 6.000 | 6.370 | 6.370 | 15,741,600 |
| 2025-10-10 | 6.370 | 6.390 | 6.280 | 6.320 | 6.320 | 11,474,800 |
| 2025-10-09 | 6.330 | 6.440 | 6.310 | 6.380 | 6.380 | 12,470,550 |
| 2025-09-30 | 6.310 | 6.380 | 6.290 | 6.310 | 6.310 | 9,354,700 |
| 2025-09-29 | 6.220 | 6.330 | 6.100 | 6.290 | 6.290 | 11,873,600 |
| 2025-09-26 | 6.280 | 6.340 | 6.210 | 6.210 | 6.210 | 11,797,291 |
| 2025-09-25 | 6.260 | 6.410 | 6.240 | 6.290 | 6.290 | 11,569,500 |
| 2025-09-24 | 6.100 | 6.310 | 6.070 | 6.300 | 6.300 | 13,553,800 |
| 2025-09-23 | 6.310 | 6.320 | 6.010 | 6.150 | 6.150 | 19,147,450 |
| 2025-09-22 | 6.320 | 6.360 | 6.250 | 6.330 | 6.330 | 9,905,750 |
| 2025-09-19 | 6.450 | 6.490 | 6.300 | 6.320 | 6.320 | 13,421,200 |
| 2025-09-18 | 6.580 | 6.620 | 6.370 | 6.440 | 6.440 | 15,984,000 |
| 2025-09-17 | 6.560 | 6.630 | 6.510 | 6.590 | 6.590 | 11,670,021 |
| 2025-09-16 | 6.480 | 6.590 | 6.440 | 6.590 | 6.590 | 13,600,293 |
| 2025-09-15 | 6.510 | 6.520 | 6.430 | 6.490 | 6.490 | 11,135,133 |
| 2025-09-12 | 6.550 | 6.580 | 6.480 | 6.510 | 6.510 | 12,538,321 |
| 2025-09-11 | 6.460 | 6.540 | 6.310 | 6.540 | 6.540 | 17,797,229 |
| 2025-09-10 | 6.390 | 6.500 | 6.350 | 6.430 | 6.430 | 13,045,685 |
| 2025-09-09 | 6.450 | 6.470 | 6.330 | 6.360 | 6.360 | 14,929,600 |
| 2025-09-08 | 6.430 | 6.480 | 6.370 | 6.470 | 6.470 | 15,695,601 |
| 2025-09-05 | 6.350 | 6.430 | 6.250 | 6.420 | 6.420 | 15,132,279 |
| 2025-09-04 | 6.350 | 6.450 | 6.210 | 6.310 | 6.310 | 21,205,600 |
| 2025-09-03 | 6.570 | 6.580 | 6.300 | 6.330 | 6.330 | 21,552,450 |
| 2025-09-02 | 6.720 | 6.730 | 6.420 | 6.510 | 6.510 | 25,697,207 |
| 2025-09-01 | 6.730 | 6.850 | 6.680 | 6.730 | 6.730 | 21,584,278 |
| 2025-08-29 | 6.800 | 6.860 | 6.700 | 6.740 | 6.740 | 26,087,800 |
| 2025-08-28 | 6.930 | 7.010 | 6.490 | 6.850 | 6.850 | 45,647,625 |
| 2025-08-27 | 7.180 | 7.200 | 6.900 | 6.900 | 6.900 | 37,433,450 |
| 2025-08-26 | 7.060 | 7.190 | 6.990 | 7.140 | 7.140 | 28,949,404 |
| 2025-08-25 | 7.190 | 7.220 | 7.020 | 7.100 | 7.100 | 34,210,159 |
| 2025-08-22 | 7.140 | 7.240 | 7.110 | 7.180 | 7.180 | 22,835,807 |
| 2025-08-21 | 7.240 | 7.270 | 7.120 | 7.210 | 7.210 | 22,145,150 |
| 2025-08-20 | 7.160 | 7.180 | 7.020 | 7.160 | 7.160 | 23,794,403 |
| 2025-08-19 | 7.150 | 7.270 | 7.090 | 7.240 | 7.240 | 19,903,200 |
| 2025-08-18 | 7.010 | 7.170 | 6.980 | 7.150 | 7.150 | 22,402,850 |
| 2025-08-15 | 6.880 | 7.000 | 6.880 | 6.990 | 6.990 | 15,847,500 |
| 2025-08-14 | 7.050 | 7.060 | 6.860 | 6.870 | 6.870 | 21,498,616 |
| 2025-08-13 | 6.990 | 7.150 | 6.930 | 7.040 | 7.040 | 23,496,366 |
| 2025-08-12 | 7.040 | 7.040 | 6.910 | 6.970 | 6.970 | 18,078,000 |
| 2025-08-11 | 7.020 | 7.090 | 7.000 | 7.040 | 7.040 | 16,346,500 |
| 2025-08-08 | 7.140 | 7.150 | 6.970 | 7.040 | 7.040 | 22,317,288 |
| 2025-08-07 | 7.010 | 7.220 | 7.010 | 7.170 | 7.170 | 28,604,650 |
| 2025-08-06 | 6.910 | 7.060 | 6.850 | 7.050 | 7.050 | 21,002,515 |
| 2025-08-05 | 6.870 | 6.930 | 6.840 | 6.920 | 6.920 | 16,347,500 |
| 2025-08-04 | 6.710 | 6.910 | 6.670 | 6.880 | 6.880 | 22,390,075 |
| 2025-08-01 | 6.840 | 6.920 | 6.740 | 6.890 | 6.890 | 25,391,438 |
| 2025-07-31 | 6.780 | 6.900 | 6.690 | 6.720 | 6.720 | 21,080,500 |
| 2025-07-30 | 6.860 | 6.880 | 6.750 | 6.810 | 6.810 | 22,427,485 |
| 2025-07-29 | 6.850 | 6.860 | 6.730 | 6.850 | 6.850 | 24,575,700 |
| 2025-07-28 | 6.940 | 6.950 | 6.830 | 6.860 | 6.860 | 29,867,129 |
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.