Befar Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.870 | 3.910 | 3.820 | 3.870 | 3.870 | 14,872,500 |
| 2024-04-23 | 3.980 | 4.000 | 3.870 | 3.880 | 3.880 | 19,145,600 |
| 2024-04-22 | 4.030 | 4.070 | 3.980 | 3.990 | 3.990 | 18,737,950 |
| 2024-04-19 | 3.940 | 4.130 | 3.920 | 4.030 | 4.030 | 28,202,400 |
| 2024-04-18 | 3.940 | 4.000 | 3.920 | 3.940 | 3.940 | 16,959,307 |
| 2024-04-17 | 3.940 | 4.000 | 3.890 | 3.950 | 3.950 | 22,943,605 |
| 2024-04-16 | 4.090 | 4.110 | 3.910 | 3.930 | 3.930 | 24,591,309 |
| 2024-04-15 | 4.080 | 4.130 | 3.990 | 4.090 | 4.090 | 20,589,480 |
| 2024-04-12 | 4.120 | 4.150 | 4.050 | 4.100 | 4.100 | 17,574,224 |
| 2024-04-11 | 4.080 | 4.160 | 4.060 | 4.120 | 4.120 | 17,110,840 |
| 2024-04-10 | 4.140 | 4.160 | 4.080 | 4.110 | 4.110 | 16,345,178 |
| 2024-04-09 | 4.100 | 4.150 | 4.090 | 4.140 | 4.140 | 13,073,625 |
| 2024-04-08 | 4.110 | 4.180 | 4.090 | 4.100 | 4.100 | 22,364,373 |
| 2024-04-03 | 4.100 | 4.150 | 4.070 | 4.140 | 4.140 | 28,177,707 |
| 2024-04-02 | 4.000 | 4.110 | 3.990 | 4.090 | 4.090 | 30,523,946 |
| 2024-04-01 | 3.910 | 3.990 | 3.900 | 3.990 | 3.990 | 15,425,188 |
| 2024-03-29 | 3.870 | 3.900 | 3.860 | 3.900 | 3.900 | 5,401,109 |
| 2024-03-28 | 3.800 | 3.880 | 3.790 | 3.860 | 3.860 | 10,366,574 |
| 2024-03-27 | 3.870 | 3.910 | 3.800 | 3.800 | 3.800 | 11,879,078 |
| 2024-03-26 | 3.860 | 3.900 | 3.810 | 3.890 | 3.890 | 12,307,883 |
| 2024-03-25 | 3.940 | 3.970 | 3.880 | 3.880 | 3.880 | 12,984,062 |
| 2024-03-22 | 3.990 | 4.000 | 3.940 | 3.950 | 3.950 | 14,111,898 |
| 2024-03-21 | 4.020 | 4.030 | 3.970 | 4.000 | 4.000 | 9,906,032 |
| 2024-03-20 | 4.020 | 4.030 | 3.980 | 4.010 | 4.010 | 10,073,637 |
| 2024-03-19 | 4.010 | 4.050 | 3.990 | 4.010 | 4.010 | 11,574,652 |
| 2024-03-18 | 4.030 | 4.040 | 3.970 | 4.030 | 4.030 | 13,555,103 |
| 2024-03-15 | 3.940 | 4.020 | 3.930 | 4.010 | 4.010 | 13,623,608 |
| 2024-03-14 | 3.980 | 4.010 | 3.930 | 3.960 | 3.960 | 11,353,664 |
| 2024-03-13 | 4.000 | 4.010 | 3.960 | 3.980 | 3.980 | 11,702,388 |
| 2024-03-12 | 3.990 | 4.020 | 3.960 | 4.000 | 4.000 | 12,908,065 |
| 2024-03-11 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 11,440,386 |
| 2024-03-08 | 3.980 | 3.990 | 3.930 | 3.980 | 3.980 | 8,746,001 |
| 2024-03-07 | 4.010 | 4.050 | 3.970 | 3.980 | 3.980 | 13,070,512 |
| 2024-03-06 | 4.000 | 4.110 | 3.970 | 4.000 | 4.000 | 20,595,500 |
| 2024-03-05 | 3.970 | 4.040 | 3.880 | 4.020 | 4.020 | 26,602,928 |
| 2024-03-04 | 4.080 | 4.090 | 3.940 | 3.980 | 3.980 | 28,722,823 |
| 2024-03-01 | 4.230 | 4.280 | 4.050 | 4.080 | 4.080 | 52,922,750 |
| 2024-02-29 | 3.920 | 4.130 | 3.920 | 4.130 | 4.130 | 40,413,451 |
| 2024-02-28 | 3.970 | 4.120 | 3.910 | 3.930 | 3.930 | 29,630,357 |
| 2024-02-27 | 3.950 | 3.980 | 3.910 | 3.970 | 3.970 | 14,408,400 |
| 2024-02-26 | 3.950 | 4.000 | 3.910 | 3.950 | 3.950 | 16,795,320 |
| 2024-02-23 | 3.930 | 3.970 | 3.900 | 3.960 | 3.960 | 14,191,917 |
| 2024-02-22 | 3.910 | 3.970 | 3.910 | 3.950 | 3.950 | 13,964,476 |
| 2024-02-21 | 3.870 | 4.020 | 3.850 | 3.920 | 3.920 | 20,543,800 |
| 2024-02-20 | 3.930 | 3.940 | 3.870 | 3.890 | 3.890 | 17,004,138 |
| 2024-02-19 | 4.000 | 4.010 | 3.910 | 3.950 | 3.950 | 26,371,729 |
| 2024-02-08 | 3.820 | 4.030 | 3.820 | 3.950 | 3.950 | 39,231,473 |
| 2024-02-07 | 3.620 | 3.850 | 3.610 | 3.830 | 3.830 | 31,365,374 |
| 2024-02-06 | 3.320 | 3.660 | 3.270 | 3.630 | 3.630 | 31,745,372 |
| 2024-02-05 | 3.570 | 3.580 | 3.270 | 3.340 | 3.340 | 37,129,070 |
| 2024-02-02 | 3.700 | 3.730 | 3.520 | 3.580 | 3.580 | 23,300,501 |
| 2024-02-01 | 3.690 | 3.780 | 3.670 | 3.690 | 3.690 | 16,218,628 |
| 2024-01-31 | 3.780 | 3.810 | 3.690 | 3.700 | 3.700 | 17,555,500 |
| 2024-01-30 | 3.880 | 3.910 | 3.780 | 3.790 | 3.790 | 10,997,140 |
| 2024-01-29 | 3.970 | 4.000 | 3.880 | 3.890 | 3.890 | 13,425,991 |
| 2024-01-26 | 3.950 | 4.020 | 3.940 | 3.970 | 3.970 | 12,060,651 |
| 2024-01-25 | 3.830 | 3.950 | 3.820 | 3.940 | 3.940 | 15,469,226 |
| 2024-01-24 | 3.780 | 3.850 | 3.700 | 3.840 | 3.840 | 12,518,584 |
| 2024-01-23 | 3.730 | 3.820 | 3.670 | 3.780 | 3.780 | 15,321,239 |
| 2024-01-22 | 3.930 | 3.930 | 3.720 | 3.730 | 3.730 | 16,535,958 |
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.