Beijing Forever Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.380 | 6.460 | 6.300 | 6.430 | 6.430 | 20,079,750 |
| 2024-10-29 | 6.490 | 6.650 | 6.370 | 6.420 | 6.420 | 31,894,900 |
| 2024-10-28 | 6.300 | 6.500 | 6.270 | 6.500 | 6.500 | 21,891,277 |
| 2024-10-25 | 6.220 | 6.370 | 6.210 | 6.310 | 6.310 | 18,052,527 |
| 2024-10-24 | 6.280 | 6.300 | 6.180 | 6.210 | 6.210 | 16,511,250 |
| 2024-10-23 | 6.410 | 6.490 | 6.300 | 6.320 | 6.320 | 24,686,755 |
| 2024-10-22 | 6.600 | 6.600 | 6.330 | 6.420 | 6.420 | 34,567,266 |
| 2024-10-21 | 6.300 | 6.930 | 6.280 | 6.690 | 6.690 | 50,790,846 |
| 2024-10-18 | 6.080 | 6.420 | 5.990 | 6.290 | 6.290 | 28,560,694 |
| 2024-10-17 | 6.100 | 6.270 | 6.100 | 6.130 | 6.130 | 23,143,032 |
| 2024-10-16 | 5.900 | 6.130 | 5.900 | 6.060 | 6.060 | 19,695,100 |
| 2024-10-15 | 6.100 | 6.340 | 5.950 | 6.070 | 6.070 | 28,258,090 |
| 2024-10-14 | 5.900 | 6.120 | 5.760 | 6.110 | 6.110 | 24,292,500 |
| 2024-10-11 | 6.200 | 6.330 | 5.780 | 5.900 | 5.900 | 29,294,800 |
| 2024-10-10 | 6.500 | 6.690 | 6.200 | 6.320 | 6.320 | 34,007,736 |
| 2024-10-09 | 6.700 | 6.910 | 6.210 | 6.220 | 6.220 | 49,057,969 |
| 2024-10-08 | 7.290 | 7.290 | 6.330 | 7.120 | 7.120 | 72,006,896 |
| 2024-09-30 | 5.550 | 6.150 | 5.430 | 6.100 | 6.100 | 57,272,020 |
| 2024-09-27 | 5.100 | 5.390 | 5.020 | 5.280 | 5.280 | 32,448,502 |
| 2024-09-26 | 4.940 | 5.030 | 4.900 | 5.030 | 5.030 | 18,767,250 |
| 2024-09-25 | 4.930 | 5.030 | 4.890 | 4.950 | 4.950 | 23,277,951 |
| 2024-09-24 | 4.760 | 4.930 | 4.700 | 4.910 | 4.910 | 18,560,051 |
| 2024-09-23 | 4.760 | 4.860 | 4.720 | 4.790 | 4.790 | 9,014,000 |
| 2024-09-20 | 4.750 | 4.810 | 4.710 | 4.770 | 4.770 | 9,328,799 |
| 2024-09-19 | 4.620 | 4.770 | 4.560 | 4.740 | 4.740 | 10,864,700 |
| 2024-09-18 | 4.680 | 4.760 | 4.490 | 4.550 | 4.550 | 10,694,952 |
| 2024-09-13 | 4.760 | 4.840 | 4.680 | 4.690 | 4.690 | 12,072,500 |
| 2024-09-12 | 4.750 | 4.880 | 4.750 | 4.810 | 4.810 | 14,157,420 |
| 2024-09-11 | 4.760 | 4.840 | 4.740 | 4.760 | 4.760 | 10,602,720 |
| 2024-09-10 | 4.710 | 4.820 | 4.600 | 4.810 | 4.810 | 14,471,271 |
| 2024-09-09 | 4.680 | 4.740 | 4.570 | 4.700 | 4.700 | 12,089,520 |
| 2024-09-06 | 4.870 | 4.900 | 4.700 | 4.740 | 4.740 | 21,860,119 |
| 2024-09-05 | 4.860 | 4.960 | 4.840 | 4.890 | 4.890 | 21,051,400 |
| 2024-09-04 | 4.940 | 4.950 | 4.800 | 4.890 | 4.890 | 27,843,004 |
| 2024-09-03 | 5.090 | 5.160 | 4.900 | 5.060 | 5.060 | 39,415,300 |
| 2024-09-02 | 5.150 | 5.380 | 5.060 | 5.130 | 5.130 | 47,858,709 |
| 2024-08-30 | 5.260 | 5.460 | 5.060 | 5.230 | 5.230 | 67,608,790 |
| 2024-08-29 | 4.890 | 5.150 | 4.860 | 5.050 | 5.050 | 71,975,307 |
| 2024-08-28 | 4.410 | 5.330 | 4.360 | 5.010 | 5.010 | 80,789,367 |
| 2024-08-27 | 4.560 | 4.590 | 4.410 | 4.440 | 4.440 | 8,167,100 |
| 2024-08-26 | 4.660 | 4.670 | 4.540 | 4.570 | 4.570 | 8,358,900 |
| 2024-08-23 | 4.550 | 4.690 | 4.480 | 4.630 | 4.630 | 11,403,150 |
| 2024-08-22 | 4.730 | 4.810 | 4.600 | 4.610 | 4.610 | 10,742,900 |
| 2024-08-21 | 4.670 | 4.850 | 4.670 | 4.790 | 4.790 | 14,526,860 |
| 2024-08-20 | 4.780 | 4.860 | 4.680 | 4.690 | 4.690 | 11,603,100 |
| 2024-08-19 | 4.750 | 4.820 | 4.680 | 4.780 | 4.780 | 12,183,600 |
| 2024-08-16 | 4.670 | 4.750 | 4.660 | 4.750 | 4.750 | 9,591,400 |
| 2024-08-15 | 4.570 | 4.710 | 4.510 | 4.690 | 4.690 | 8,724,100 |
| 2024-08-14 | 4.570 | 4.630 | 4.560 | 4.610 | 4.610 | 7,674,400 |
| 2024-08-13 | 4.480 | 4.580 | 4.420 | 4.580 | 4.580 | 6,879,900 |
| 2024-08-12 | 4.530 | 4.600 | 4.470 | 4.500 | 4.500 | 8,011,399 |
| 2024-08-09 | 4.570 | 4.640 | 4.520 | 4.520 | 4.520 | 9,465,850 |
| 2024-08-08 | 4.560 | 4.630 | 4.480 | 4.580 | 4.580 | 15,724,061 |
| 2024-08-07 | 4.850 | 4.950 | 4.640 | 4.670 | 4.670 | 24,153,250 |
| 2024-08-06 | 4.550 | 4.750 | 4.510 | 4.750 | 4.750 | 12,031,150 |
| 2024-08-05 | 4.700 | 4.730 | 4.510 | 4.510 | 4.510 | 12,568,350 |
| 2024-08-02 | 4.720 | 4.800 | 4.660 | 4.740 | 4.740 | 11,827,200 |
| 2024-08-01 | 4.730 | 4.790 | 4.700 | 4.740 | 4.740 | 8,365,300 |
| 2024-07-31 | 4.570 | 4.730 | 4.560 | 4.710 | 4.710 | 8,996,700 |
| 2024-07-30 | 4.530 | 4.640 | 4.470 | 4.590 | 4.590 | 7,136,550 |
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.