Beijing Forever Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.130 | 4.300 | 3.950 | 4.290 | 4.290 | 17,978,481 |
| 2026-10-22 | 4.360 | 4.370 | 4.180 | 4.180 | 4.180 | 8,672,000 |
| 2026-10-21 | 4.340 | 4.400 | 4.300 | 4.330 | 4.330 | 8,667,200 |
| 2026-10-20 | 4.240 | 4.360 | 4.200 | 4.320 | 4.320 | 9,549,900 |
| 2026-10-19 | 4.300 | 4.360 | 4.180 | 4.260 | 4.260 | 10,350,094 |
| 2026-10-16 | 4.330 | 4.430 | 4.290 | 4.310 | 4.310 | 10,204,800 |
| 2026-10-15 | 4.350 | 4.410 | 4.280 | 4.310 | 4.310 | 11,589,000 |
| 2026-10-14 | 4.530 | 4.530 | 4.420 | 4.430 | 4.430 | 7,179,900 |
| 2026-10-13 | 4.460 | 4.600 | 4.380 | 4.530 | 4.530 | 12,899,600 |
| 2026-10-12 | 4.510 | 4.580 | 4.470 | 4.500 | 4.500 | 9,355,200 |
| 2026-10-09 | 4.450 | 4.560 | 4.310 | 4.540 | 4.540 | 13,919,300 |
| 2026-10-08 | 4.550 | 4.640 | 4.430 | 4.480 | 4.480 | 8,591,300 |
| 2026-09-30 | 4.560 | 4.590 | 4.480 | 4.540 | 4.540 | 7,364,650 |
| 2026-09-29 | 4.450 | 4.590 | 4.430 | 4.560 | 4.560 | 9,290,750 |
| 2026-09-28 | 4.550 | 4.550 | 4.390 | 4.450 | 4.450 | 9,911,783 |
| 2026-09-24 | 4.520 | 4.540 | 4.470 | 4.520 | 4.520 | 7,599,100 |
| 2026-09-23 | 4.610 | 4.610 | 4.490 | 4.520 | 4.520 | 9,997,800 |
Page 1 of 1 · 17 trading days
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.