Befar Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.490 | 3.520 | 3.410 | 3.410 | 3.410 | 11,088,356 |
| 2024-07-22 | 3.510 | 3.530 | 3.450 | 3.480 | 3.480 | 9,741,598 |
| 2024-07-19 | 3.520 | 3.540 | 3.460 | 3.520 | 3.520 | 11,761,740 |
| 2024-07-18 | 3.520 | 3.550 | 3.480 | 3.520 | 3.520 | 10,927,862 |
| 2024-07-17 | 3.570 | 3.570 | 3.530 | 3.540 | 3.540 | 9,003,400 |
| 2024-07-16 | 3.600 | 3.620 | 3.550 | 3.570 | 3.570 | 9,839,662 |
| 2024-07-15 | 3.610 | 3.640 | 3.570 | 3.620 | 3.620 | 12,919,986 |
| 2024-07-12 | 3.610 | 3.640 | 3.590 | 3.640 | 3.640 | 9,976,134 |
| 2024-07-11 | 3.550 | 3.630 | 3.540 | 3.610 | 3.610 | 14,468,389 |
| 2024-07-10 | 3.500 | 3.550 | 3.480 | 3.510 | 3.510 | 8,141,182 |
| 2024-07-09 | 3.430 | 3.520 | 3.380 | 3.510 | 3.510 | 13,279,240 |
| 2024-07-08 | 3.500 | 3.510 | 3.410 | 3.430 | 3.430 | 8,852,707 |
| 2024-07-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-07-04 | 3.540 | 3.550 | 3.460 | 3.480 | 3.480 | 11,073,759 |
| 2024-07-03 | 3.530 | 3.570 | 3.510 | 3.550 | 3.550 | 10,089,240 |
| 2024-07-02 | 3.500 | 3.570 | 3.500 | 3.520 | 3.520 | 9,499,640 |
| 2024-07-01 | 3.470 | 3.550 | 3.450 | 3.530 | 3.530 | 10,302,231 |
| 2024-06-28 | 3.430 | 3.540 | 3.430 | 3.480 | 3.480 | 11,526,841 |
| 2024-06-27 | 3.550 | 3.560 | 3.440 | 3.460 | 3.460 | 12,487,180 |
| 2024-06-26 | 3.460 | 3.570 | 3.430 | 3.560 | 3.560 | 10,948,735 |
| 2024-06-25 | 3.420 | 3.510 | 3.410 | 3.460 | 3.460 | 12,564,889 |
| 2024-06-24 | 3.480 | 3.480 | 3.370 | 3.420 | 3.420 | 14,954,081 |
| 2024-06-21 | 3.500 | 3.540 | 3.470 | 3.490 | 3.490 | 8,400,872 |
| 2024-06-20 | 3.580 | 3.590 | 3.480 | 3.500 | 3.500 | 11,735,757 |
| 2024-06-19 | 3.690 | 3.700 | 3.610 | 3.610 | 3.610 | 10,108,276 |
| 2024-06-18 | 3.630 | 3.710 | 3.620 | 3.690 | 3.690 | 12,156,322 |
| 2024-06-17 | 3.600 | 3.650 | 3.560 | 3.630 | 3.630 | 17,121,628 |
| 2024-06-14 | 3.660 | 3.680 | 3.600 | 3.610 | 3.610 | 21,299,130 |
| 2024-06-13 | 3.700 | 3.700 | 3.620 | 3.650 | 3.650 | 19,430,800 |
| 2024-06-12 | 3.660 | 3.700 | 3.650 | 3.680 | 3.680 | 15,904,335 |
| 2024-06-11 | 3.680 | 3.680 | 3.610 | 3.660 | 3.660 | 12,864,200 |
| 2024-06-07 | 3.600 | 3.680 | 3.590 | 3.680 | 3.680 | 16,727,845 |
| 2024-06-06 | 3.710 | 3.740 | 3.550 | 3.580 | 3.580 | 25,143,008 |
| 2024-06-05 | 3.800 | 3.810 | 3.690 | 3.700 | 3.700 | 20,228,536 |
| 2024-06-04 | 3.820 | 3.830 | 3.750 | 3.810 | 3.810 | 16,663,081 |
| 2024-06-03 | 3.910 | 3.920 | 3.810 | 3.830 | 3.830 | 21,471,600 |
| 2024-05-31 | 3.900 | 3.940 | 3.880 | 3.920 | 3.920 | 14,902,867 |
| 2024-05-30 | 3.920 | 4.000 | 3.880 | 3.910 | 3.910 | 20,149,300 |
| 2024-05-29 | 3.890 | 3.940 | 3.870 | 3.890 | 3.890 | 12,787,611 |
| 2024-05-28 | 3.930 | 3.950 | 3.900 | 3.900 | 3.900 | 11,194,141 |
| 2024-05-27 | 3.960 | 3.970 | 3.880 | 3.940 | 3.940 | 18,695,252 |
| 2024-05-24 | 3.920 | 3.990 | 3.920 | 3.940 | 3.940 | 14,226,730 |
| 2024-05-23 | 4.070 | 4.080 | 3.930 | 3.940 | 3.940 | 26,249,865 |
| 2024-05-22 | 4.060 | 4.120 | 4.060 | 4.080 | 4.080 | 10,809,128 |
| 2024-05-21 | 4.180 | 4.200 | 4.060 | 4.080 | 4.080 | 17,544,092 |
| 2024-05-20 | 4.140 | 4.230 | 4.140 | 4.160 | 4.160 | 21,046,540 |
| 2024-05-17 | 4.050 | 4.160 | 4.050 | 4.150 | 4.150 | 17,592,683 |
| 2024-05-16 | 4.090 | 4.130 | 4.030 | 4.040 | 4.040 | 14,887,490 |
| 2024-05-15 | 4.070 | 4.130 | 4.050 | 4.070 | 4.070 | 11,714,235 |
| 2024-05-14 | 4.080 | 4.150 | 4.080 | 4.080 | 4.080 | 13,551,200 |
| 2024-05-13 | 4.150 | 4.150 | 4.080 | 4.100 | 4.100 | 16,481,988 |
| 2024-05-10 | 4.210 | 4.220 | 4.150 | 4.170 | 4.170 | 15,566,688 |
| 2024-05-09 | 4.180 | 4.250 | 4.150 | 4.210 | 4.210 | 18,890,575 |
| 2024-05-08 | 4.240 | 4.240 | 4.150 | 4.170 | 4.170 | 23,704,556 |
| 2024-05-07 | 4.170 | 4.250 | 4.130 | 4.240 | 4.240 | 33,020,033 |
| 2024-05-06 | 4.050 | 4.160 | 4.040 | 4.150 | 4.150 | 33,918,058 |
| 2024-04-30 | 4.000 | 4.070 | 3.980 | 4.010 | 4.010 | 18,561,508 |
| 2024-04-29 | 3.950 | 4.040 | 3.860 | 4.030 | 4.030 | 33,886,057 |
| 2024-04-26 | 3.930 | 4.010 | 3.910 | 4.000 | 4.000 | 22,117,364 |
| 2024-04-25 | 3.860 | 4.000 | 3.850 | 3.950 | 3.950 | 20,863,744 |
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.