Befar Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.270 | 5.320 | 5.190 | 5.220 | 5.220 | 36,884,276 |
| 2026-10-15 | 5.290 | 5.340 | 5.180 | 5.200 | 5.200 | 49,706,893 |
| 2026-10-14 | 5.490 | 5.550 | 5.390 | 5.400 | 5.400 | 41,364,511 |
| 2026-10-13 | 5.480 | 5.590 | 5.430 | 5.520 | 5.520 | 46,830,346 |
| 2026-10-12 | 5.710 | 5.760 | 5.530 | 5.560 | 5.560 | 57,501,518 |
| 2026-10-09 | 5.660 | 5.750 | 5.610 | 5.740 | 5.740 | 53,213,631 |
| 2026-10-08 | 5.670 | 5.780 | 5.620 | 5.660 | 5.660 | 42,343,221 |
| 2026-09-30 | 5.680 | 5.750 | 5.660 | 5.680 | 5.680 | 31,517,501 |
| 2026-09-29 | 5.650 | 5.700 | 5.610 | 5.640 | 5.640 | 31,926,730 |
| 2026-09-28 | 5.770 | 5.790 | 5.650 | 5.700 | 5.700 | 39,509,575 |
| 2026-09-24 | 5.950 | 5.960 | 5.750 | 5.760 | 5.760 | 44,190,475 |
| 2026-09-23 | 6.020 | 6.040 | 5.900 | 5.960 | 5.960 | 44,548,492 |
| 2026-09-22 | 6.040 | 6.130 | 6.000 | 6.070 | 6.050 | 67,101,238 |
| 2026-09-21 | 5.980 | 6.060 | 5.970 | 6.030 | 6.010 | 59,839,365 |
| 2026-09-18 | 5.890 | 6.010 | 5.890 | 6.000 | 5.980 | 69,357,820 |
| 2026-09-17 | 5.920 | 5.990 | 5.800 | 5.830 | 5.811 | 51,137,100 |
| 2026-09-16 | 5.840 | 5.970 | 5.770 | 5.970 | 5.970 | 58,012,308 |
| 2026-09-15 | 5.870 | 5.870 | 5.790 | 5.810 | 5.810 | 40,373,878 |
| 2026-09-14 | 5.870 | 5.940 | 5.840 | 5.880 | 5.880 | 42,005,555 |
| 2026-09-11 | 5.980 | 5.980 | 5.750 | 5.890 | 5.890 | 72,655,774 |
| 2026-09-10 | 6.060 | 6.140 | 5.990 | 6.000 | 6.000 | 63,592,549 |
| 2026-09-09 | 6.160 | 6.200 | 6.030 | 6.100 | 6.100 | 76,244,722 |
| 2026-09-08 | 6.000 | 6.310 | 5.950 | 6.180 | 6.180 | 125,856,568 |
| 2026-09-07 | 6.010 | 6.050 | 5.890 | 6.000 | 6.000 | 73,748,984 |
| 2026-09-04 | 6.220 | 6.240 | 5.960 | 6.010 | 6.010 | 103,190,749 |
| 2026-09-03 | 6.160 | 6.240 | 6.110 | 6.160 | 6.160 | 80,376,378 |
| 2026-09-02 | 6.410 | 6.450 | 6.100 | 6.140 | 6.140 | 139,774,700 |
| 2026-09-01 | 6.610 | 6.740 | 6.470 | 6.500 | 6.500 | 136,421,057 |
| 2026-08-31 | 6.780 | 6.810 | 6.460 | 6.660 | 6.660 | 172,758,960 |
| 2026-08-28 | 6.500 | 7.020 | 6.440 | 6.810 | 6.810 | 245,678,482 |
| 2026-08-27 | 6.290 | 6.480 | 6.260 | 6.480 | 6.480 | 121,918,457 |
| 2026-08-26 | 6.270 | 6.340 | 6.180 | 6.290 | 6.290 | 96,018,665 |
| 2026-08-25 | 6.260 | 6.330 | 6.140 | 6.230 | 6.230 | 82,312,767 |
| 2026-08-24 | 6.510 | 6.560 | 6.240 | 6.330 | 6.330 | 82,599,580 |
| 2026-08-21 | 6.480 | 6.510 | 6.330 | 6.470 | 6.470 | 80,302,843 |
| 2026-08-20 | 6.560 | 6.570 | 6.390 | 6.440 | 6.440 | 74,479,925 |
| 2026-08-19 | 6.710 | 6.760 | 6.430 | 6.470 | 6.470 | 124,070,521 |
| 2026-08-18 | 7.000 | 7.130 | 6.810 | 6.850 | 6.850 | 110,173,972 |
| 2026-08-17 | 7.060 | 7.090 | 6.800 | 6.980 | 6.980 | 132,248,128 |
| 2026-08-14 | 7.200 | 7.350 | 6.990 | 7.070 | 7.070 | 121,052,325 |
| 2026-08-13 | 7.160 | 7.380 | 7.100 | 7.120 | 7.120 | 131,615,267 |
| 2026-08-12 | 7.080 | 7.330 | 7.080 | 7.150 | 7.150 | 115,644,097 |
| 2026-08-11 | 7.300 | 7.380 | 7.110 | 7.110 | 7.110 | 169,547,803 |
| 2026-08-10 | 7.320 | 7.460 | 7.250 | 7.430 | 7.430 | 197,208,649 |
| 2026-08-07 | 7.280 | 7.420 | 7.070 | 7.290 | 7.290 | 315,997,326 |
| 2026-08-06 | 6.540 | 7.280 | 6.510 | 7.280 | 7.280 | 352,096,869 |
| 2026-08-05 | 6.410 | 6.630 | 6.350 | 6.620 | 6.620 | 163,112,738 |
| 2026-08-04 | 6.140 | 6.490 | 6.110 | 6.460 | 6.460 | 154,376,294 |
| 2026-08-03 | 6.300 | 6.320 | 6.050 | 6.150 | 6.150 | 152,228,450 |
| 2026-07-31 | 6.470 | 6.820 | 6.270 | 6.290 | 6.290 | 262,329,182 |
| 2026-07-30 | 6.610 | 6.840 | 6.240 | 6.290 | 6.290 | 221,308,845 |
| 2026-07-29 | 6.450 | 6.770 | 6.360 | 6.570 | 6.570 | 253,033,496 |
| 2026-07-28 | 6.870 | 7.000 | 6.460 | 6.500 | 6.500 | 278,202,396 |
| 2026-07-27 | 6.720 | 7.100 | 6.340 | 7.060 | 7.060 | 452,246,439 |
| 2026-07-24 | 6.800 | 6.840 | 6.460 | 6.540 | 6.540 | 515,475,010 |
| 2026-07-23 | 5.860 | 6.220 | 5.860 | 6.220 | 6.220 | 132,160,595 |
| 2026-07-22 | 5.760 | 5.860 | 5.580 | 5.650 | 5.650 | 159,106,085 |
| 2026-07-21 | 5.480 | 5.900 | 5.360 | 5.900 | 5.900 | 208,870,118 |
| 2026-07-20 | 5.350 | 5.650 | 5.290 | 5.560 | 5.560 | 186,264,274 |
| 2026-07-17 | 5.050 | 5.340 | 5.050 | 5.190 | 5.190 | 150,962,445 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-12 | 0.1300 CNY |
| 2022-06-02 | 0.1500 CNY |
| 2021-05-27 | 0.1000 CNY |
| 2020-06-03 | 0.1000 CNY |
| 2019-04-19 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.