Beijing Forever Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.350 | 5.410 | 5.240 | 5.300 | 5.300 | 8,857,201 |
| 2025-04-25 | 5.380 | 5.470 | 5.350 | 5.360 | 5.360 | 8,792,960 |
| 2025-04-24 | 5.540 | 5.540 | 5.330 | 5.390 | 5.390 | 11,193,124 |
| 2025-04-23 | 5.510 | 5.600 | 5.500 | 5.550 | 5.550 | 10,640,924 |
| 2025-04-22 | 5.540 | 5.590 | 5.450 | 5.490 | 5.490 | 12,079,523 |
| 2025-04-21 | 5.450 | 5.580 | 5.390 | 5.570 | 5.570 | 9,876,585 |
| 2025-04-18 | 5.510 | 5.550 | 5.410 | 5.470 | 5.470 | 8,174,700 |
| 2025-04-17 | 5.450 | 5.690 | 5.420 | 5.520 | 5.520 | 9,382,800 |
| 2025-04-16 | 5.540 | 5.570 | 5.360 | 5.480 | 5.480 | 11,200,900 |
| 2025-04-15 | 5.620 | 5.720 | 5.540 | 5.600 | 5.600 | 11,289,200 |
| 2025-04-14 | 5.460 | 5.650 | 5.460 | 5.540 | 5.540 | 11,910,300 |
| 2025-04-11 | 5.400 | 5.500 | 5.340 | 5.420 | 5.420 | 12,179,500 |
| 2025-04-10 | 5.400 | 5.570 | 5.400 | 5.440 | 5.440 | 14,542,800 |
| 2025-04-09 | 5.000 | 5.380 | 4.680 | 5.330 | 5.330 | 20,877,700 |
| 2025-04-08 | 5.010 | 5.270 | 4.990 | 5.090 | 5.090 | 16,398,562 |
| 2025-04-07 | 5.540 | 5.770 | 4.870 | 4.880 | 4.880 | 21,790,100 |
| 2025-04-03 | 6.050 | 6.150 | 6.010 | 6.090 | 6.090 | 8,144,424 |
| 2025-04-02 | 6.100 | 6.200 | 6.080 | 6.090 | 6.090 | 6,923,500 |
| 2025-04-01 | 6.140 | 6.310 | 6.100 | 6.130 | 6.130 | 10,166,900 |
| 2025-03-31 | 6.100 | 6.170 | 5.970 | 6.100 | 6.100 | 11,826,500 |
| 2025-03-28 | 6.250 | 6.300 | 6.110 | 6.130 | 6.130 | 12,490,750 |
| 2025-03-27 | 6.420 | 6.450 | 6.220 | 6.250 | 6.250 | 16,069,400 |
| 2025-03-26 | 6.330 | 6.550 | 6.330 | 6.450 | 6.450 | 13,708,410 |
| 2025-03-25 | 6.400 | 6.530 | 6.310 | 6.370 | 6.370 | 14,793,850 |
| 2025-03-24 | 6.830 | 6.860 | 6.280 | 6.470 | 6.470 | 33,122,344 |
| 2025-03-21 | 6.890 | 6.960 | 6.760 | 6.910 | 6.910 | 36,490,256 |
| 2025-03-20 | 6.690 | 6.900 | 6.600 | 6.860 | 6.860 | 27,173,600 |
| 2025-03-19 | 6.710 | 6.960 | 6.660 | 6.750 | 6.750 | 21,426,000 |
| 2025-03-18 | 6.740 | 6.820 | 6.650 | 6.730 | 6.730 | 16,758,750 |
| 2025-03-17 | 6.760 | 6.780 | 6.660 | 6.720 | 6.720 | 16,002,300 |
| 2025-03-14 | 6.680 | 6.780 | 6.580 | 6.760 | 6.760 | 19,145,700 |
| 2025-03-13 | 6.880 | 6.880 | 6.590 | 6.700 | 6.700 | 22,577,400 |
| 2025-03-12 | 6.830 | 6.990 | 6.790 | 6.890 | 6.890 | 27,722,200 |
| 2025-03-11 | 6.600 | 6.950 | 6.570 | 6.790 | 6.790 | 21,262,100 |
| 2025-03-10 | 6.700 | 6.790 | 6.610 | 6.710 | 6.710 | 21,812,950 |
| 2025-03-07 | 6.800 | 6.960 | 6.690 | 6.760 | 6.760 | 31,846,200 |
| 2025-03-06 | 6.690 | 6.900 | 6.660 | 6.810 | 6.810 | 28,735,012 |
| 2025-03-05 | 6.520 | 6.730 | 6.520 | 6.640 | 6.640 | 19,369,106 |
| 2025-03-04 | 6.340 | 6.590 | 6.300 | 6.570 | 6.570 | 18,201,850 |
| 2025-03-03 | 6.410 | 6.570 | 6.320 | 6.430 | 6.430 | 15,757,050 |
| 2025-02-28 | 6.680 | 6.750 | 6.360 | 6.410 | 6.410 | 24,360,600 |
| 2025-02-27 | 6.840 | 6.910 | 6.610 | 6.720 | 6.720 | 26,854,150 |
| 2025-02-26 | 6.790 | 6.930 | 6.650 | 6.870 | 6.870 | 34,231,143 |
| 2025-02-25 | 6.580 | 7.060 | 6.450 | 6.780 | 6.780 | 45,415,077 |
| 2025-02-24 | 6.940 | 6.940 | 6.590 | 6.690 | 6.690 | 45,906,413 |
| 2025-02-21 | 6.470 | 6.650 | 6.420 | 6.630 | 6.630 | 35,067,300 |
| 2025-02-20 | 6.410 | 6.480 | 6.340 | 6.410 | 6.410 | 18,351,102 |
| 2025-02-19 | 6.250 | 6.430 | 6.190 | 6.420 | 6.420 | 15,829,800 |
| 2025-02-18 | 6.470 | 6.550 | 6.210 | 6.250 | 6.250 | 21,304,900 |
| 2025-02-17 | 6.450 | 6.580 | 6.430 | 6.520 | 6.520 | 21,423,000 |
| 2025-02-14 | 6.310 | 6.460 | 6.260 | 6.420 | 6.420 | 18,552,396 |
| 2025-02-13 | 6.410 | 6.440 | 6.280 | 6.330 | 6.330 | 17,977,196 |
| 2025-02-12 | 6.400 | 6.500 | 6.360 | 6.440 | 6.440 | 17,815,700 |
| 2025-02-11 | 6.390 | 6.440 | 6.240 | 6.380 | 6.380 | 19,635,596 |
| 2025-02-10 | 6.170 | 6.420 | 6.150 | 6.420 | 6.420 | 24,706,650 |
| 2025-02-07 | 5.980 | 6.230 | 5.950 | 6.150 | 6.150 | 21,373,816 |
| 2025-02-06 | 5.910 | 6.020 | 5.810 | 6.010 | 6.010 | 17,948,143 |
| 2025-02-05 | 5.720 | 5.970 | 5.700 | 5.920 | 5.920 | 23,932,546 |
| 2025-01-27 | 5.850 | 5.910 | 5.600 | 5.610 | 5.610 | 19,753,950 |
| 2025-01-24 | 5.500 | 5.720 | 5.290 | 5.680 | 5.680 | 46,194,050 |
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.