Beijing Forever Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.140 | 6.260 | 6.040 | 6.040 | 6.040 | 16,524,400 |
| 2025-01-22 | 6.130 | 6.170 | 6.000 | 6.060 | 6.060 | 12,046,000 |
| 2025-01-21 | 6.230 | 6.250 | 6.080 | 6.150 | 6.150 | 14,837,600 |
| 2025-01-20 | 6.170 | 6.230 | 6.050 | 6.220 | 6.220 | 19,244,143 |
| 2025-01-17 | 6.130 | 6.190 | 6.080 | 6.120 | 6.120 | 20,100,043 |
| 2025-01-16 | 6.230 | 6.290 | 6.160 | 6.210 | 6.210 | 32,897,235 |
| 2025-01-15 | 6.530 | 6.560 | 6.200 | 6.290 | 6.290 | 55,262,791 |
| 2025-01-14 | 5.680 | 6.720 | 5.680 | 6.630 | 6.630 | 67,138,543 |
| 2025-01-13 | 5.500 | 5.640 | 5.300 | 5.600 | 5.600 | 10,688,871 |
| 2025-01-10 | 5.740 | 5.810 | 5.510 | 5.530 | 5.530 | 11,012,550 |
| 2025-01-09 | 5.720 | 5.840 | 5.680 | 5.770 | 5.770 | 10,905,850 |
| 2025-01-08 | 5.750 | 5.840 | 5.540 | 5.730 | 5.730 | 13,848,500 |
| 2025-01-07 | 5.590 | 5.790 | 5.570 | 5.790 | 5.790 | 12,089,936 |
| 2025-01-06 | 5.590 | 5.630 | 5.360 | 5.520 | 5.520 | 11,108,600 |
| 2025-01-03 | 5.980 | 6.050 | 5.570 | 5.590 | 5.590 | 15,917,857 |
| 2025-01-02 | 6.130 | 6.240 | 5.880 | 5.990 | 5.990 | 13,881,320 |
| 2024-12-31 | 6.470 | 6.520 | 6.130 | 6.140 | 6.140 | 14,490,334 |
| 2024-12-30 | 6.370 | 6.490 | 6.160 | 6.480 | 6.480 | 15,156,600 |
| 2024-12-27 | 6.360 | 6.520 | 6.320 | 6.390 | 6.390 | 13,991,100 |
| 2024-12-26 | 6.210 | 6.490 | 6.180 | 6.360 | 6.360 | 15,522,150 |
| 2024-12-25 | 6.430 | 6.490 | 6.080 | 6.210 | 6.210 | 20,863,445 |
| 2024-12-24 | 6.560 | 6.620 | 6.360 | 6.500 | 6.500 | 17,153,552 |
| 2024-12-23 | 7.010 | 7.060 | 6.420 | 6.450 | 6.450 | 28,367,146 |
| 2024-12-20 | 6.860 | 7.160 | 6.830 | 7.050 | 7.050 | 19,919,852 |
| 2024-12-19 | 6.710 | 6.950 | 6.650 | 6.910 | 6.910 | 20,850,408 |
| 2024-12-18 | 6.730 | 6.870 | 6.550 | 6.770 | 6.770 | 19,842,300 |
| 2024-12-17 | 7.060 | 7.080 | 6.700 | 6.720 | 6.720 | 24,503,600 |
| 2024-12-16 | 7.190 | 7.240 | 6.990 | 7.050 | 7.050 | 24,401,375 |
| 2024-12-13 | 7.300 | 7.360 | 7.160 | 7.170 | 7.170 | 28,989,300 |
| 2024-12-12 | 7.450 | 7.580 | 7.280 | 7.390 | 7.390 | 40,470,309 |
| 2024-12-11 | 7.300 | 7.600 | 7.260 | 7.460 | 7.460 | 56,359,553 |
| 2024-12-10 | 7.180 | 7.310 | 7.080 | 7.160 | 7.160 | 43,794,061 |
| 2024-12-09 | 7.090 | 7.150 | 6.870 | 6.980 | 6.980 | 26,420,361 |
| 2024-12-06 | 7.150 | 7.190 | 6.970 | 7.100 | 7.100 | 32,583,505 |
| 2024-12-05 | 6.960 | 7.280 | 6.920 | 7.130 | 7.130 | 39,723,955 |
| 2024-12-04 | 7.360 | 7.360 | 6.950 | 7.030 | 7.030 | 59,957,259 |
| 2024-12-03 | 6.970 | 7.880 | 6.800 | 7.440 | 7.440 | 86,750,009 |
| 2024-12-02 | 6.960 | 7.090 | 6.880 | 7.010 | 7.010 | 39,338,216 |
| 2024-11-29 | 6.820 | 7.040 | 6.680 | 6.950 | 6.950 | 44,174,602 |
| 2024-11-28 | 6.830 | 6.990 | 6.760 | 6.840 | 6.840 | 38,441,883 |
| 2024-11-27 | 6.550 | 6.800 | 6.300 | 6.790 | 6.790 | 30,832,227 |
| 2024-11-26 | 6.970 | 6.970 | 6.580 | 6.600 | 6.600 | 30,908,750 |
| 2024-11-25 | 6.560 | 6.830 | 6.280 | 6.820 | 6.820 | 39,085,807 |
| 2024-11-22 | 6.620 | 6.960 | 6.440 | 6.490 | 6.490 | 34,459,050 |
| 2024-11-21 | 6.540 | 6.720 | 6.490 | 6.680 | 6.680 | 22,456,800 |
| 2024-11-20 | 6.340 | 6.640 | 6.280 | 6.590 | 6.590 | 23,167,200 |
| 2024-11-19 | 6.140 | 6.340 | 6.050 | 6.330 | 6.330 | 17,837,700 |
| 2024-11-18 | 6.500 | 6.560 | 6.010 | 6.080 | 6.080 | 24,651,608 |
| 2024-11-15 | 6.590 | 6.770 | 6.470 | 6.490 | 6.490 | 22,238,823 |
| 2024-11-14 | 6.770 | 6.830 | 6.600 | 6.630 | 6.630 | 22,787,554 |
| 2024-11-13 | 6.720 | 6.840 | 6.560 | 6.800 | 6.800 | 22,976,504 |
| 2024-11-12 | 6.940 | 6.990 | 6.650 | 6.740 | 6.740 | 32,380,082 |
| 2024-11-11 | 6.740 | 7.000 | 6.740 | 6.980 | 6.980 | 33,122,220 |
| 2024-11-08 | 6.820 | 6.970 | 6.700 | 6.820 | 6.820 | 37,575,754 |
| 2024-11-07 | 6.500 | 6.800 | 6.400 | 6.790 | 6.790 | 41,750,457 |
| 2024-11-06 | 6.430 | 6.660 | 6.400 | 6.510 | 6.510 | 32,374,123 |
| 2024-11-05 | 6.200 | 6.410 | 6.200 | 6.400 | 6.400 | 20,810,283 |
| 2024-11-04 | 5.960 | 6.200 | 5.960 | 6.200 | 6.200 | 13,730,668 |
| 2024-11-01 | 6.510 | 6.550 | 5.980 | 6.000 | 6.000 | 33,119,449 |
| 2024-10-31 | 6.450 | 6.630 | 6.400 | 6.550 | 6.550 | 29,503,950 |
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.