Beijing Forever Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	7.080	7.120	6.850	6.900	6.900	42,621,665
2025-07-24	7.010	7.160	6.900	7.070	7.070	58,569,050
2025-07-23	7.410	7.790	7.120	7.120	7.120	98,141,738
2025-07-22	7.030	7.100	6.890	6.950	6.950	36,673,900
2025-07-21	6.930	7.200	6.850	7.100	7.100	44,349,205
2025-07-18	6.780	6.860	6.740	6.800	6.800	14,608,125
2025-07-17	6.710	6.850	6.680	6.750	6.750	15,700,706
2025-07-16	6.730	6.790	6.650	6.710	6.710	24,096,800
2025-07-15	6.740	6.880	6.570	6.820	6.820	28,650,000
2025-07-14	6.700	6.750	6.630	6.750	6.750	13,652,950
2025-07-11	6.690	6.740	6.610	6.700	6.700	15,498,000
2025-07-10	6.640	6.720	6.600	6.670	6.670	12,181,000
2025-07-09	6.630	6.750	6.620	6.690	6.690	14,702,400
2025-07-08	6.600	6.670	6.560	6.660	6.660	15,590,800
2025-07-07	6.480	6.650	6.440	6.620	6.620	16,398,050
2025-07-04	6.520	6.570	6.430	6.480	6.480	13,986,500
2025-07-03	6.510	6.580	6.480	6.540	6.540	10,844,200
2025-07-02	6.530	6.560	6.470	6.520	6.520	14,506,000
2025-07-01	6.580	6.630	6.470	6.520	6.520	14,636,700
2025-06-30	6.500	6.630	6.490	6.590	6.590	13,136,330
2025-06-27	6.550	6.660	6.490	6.500	6.500	17,073,935
2025-06-26	6.470	6.570	6.440	6.550	6.550	17,214,225
2025-06-25	6.450	6.490	6.390	6.470	6.470	16,007,200
2025-06-24	6.320	6.450	6.320	6.440	6.440	13,761,725
2025-06-23	6.070	6.330	6.070	6.320	6.320	14,702,155
2025-06-20	6.170	6.290	6.020	6.130	6.130	12,195,800
2025-06-19	6.330	6.370	6.170	6.190	6.190	11,632,800
2025-06-18	6.280	6.370	6.250	6.360	6.360	11,408,000
2025-06-17	6.300	6.340	6.240	6.320	6.320	11,358,900
2025-06-16	6.080	6.280	6.080	6.270	6.270	12,518,100
2025-06-13	6.200	6.240	6.090	6.110	6.110	10,453,300
2025-06-12	6.210	6.270	6.170	6.250	6.250	9,716,500
2025-06-11	6.220	6.300	6.210	6.240	6.240	11,010,800
2025-06-10	6.290	6.330	6.140	6.250	6.250	15,855,600
2025-06-09	6.270	6.320	6.220	6.310	6.310	13,497,700
2025-06-06	6.300	6.320	6.190	6.270	6.270	24,108,600
2025-06-05	6.180	6.490	6.180	6.350	6.350	35,500,031
2025-06-04	6.130	6.180	6.090	6.110	6.110	8,639,009
2025-06-03	6.050	6.180	6.050	6.140	6.140	11,002,050
2025-05-30	6.250	6.280	6.060	6.090	6.090	11,419,080
2025-05-29	6.050	6.250	6.000	6.250	6.250	12,758,000
2025-05-28	6.130	6.190	6.020	6.050	6.050	8,622,200
2025-05-27	6.080	6.130	6.000	6.130	6.130	9,720,900
2025-05-26	5.920	6.080	5.890	6.080	6.080	8,227,500
2025-05-23	6.120	6.120	5.900	5.940	5.940	10,117,650
2025-05-22	6.060	6.160	5.990	6.030	6.030	7,863,414
2025-05-21	6.180	6.200	6.070	6.100	6.100	6,861,514
2025-05-20	6.140	6.220	6.090	6.190	6.190	8,072,679
2025-05-19	6.060	6.190	6.000	6.160	6.160	9,790,600
2025-05-16	5.980	6.110	5.970	6.080	6.080	8,424,200
2025-05-15	6.080	6.090	5.980	6.010	6.010	8,012,200
2025-05-14	6.110	6.160	6.020	6.090	6.090	9,454,000
2025-05-13	6.190	6.230	6.100	6.120	6.120	9,785,900
2025-05-12	6.110	6.160	6.080	6.150	6.150	9,495,866
2025-05-09	6.170	6.170	6.040	6.060	6.060	10,603,800
2025-05-08	6.040	6.180	6.030	6.180	6.180	11,489,750
2025-05-07	6.090	6.150	5.990	6.070	6.070	15,019,009
2025-05-06	5.780	6.040	5.780	6.030	6.030	14,912,500
2025-04-30	5.560	5.840	5.560	5.770	5.770	17,006,146
2025-04-29	5.450	5.580	5.400	5.550	5.550	16,278,300

← NewerPage 6 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.