Befar Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	3.930	3.990	3.880	3.930	3.930	16,174,961
2024-01-18	3.970	3.980	3.800	3.930	3.930	24,631,089
2024-01-17	4.050	4.080	3.970	3.970	3.970	15,954,555
2024-01-16	4.070	4.100	4.020	4.060	4.060	13,509,947
2024-01-15	4.090	4.120	4.060	4.070	4.070	10,449,638
2024-01-12	4.090	4.170	4.090	4.110	4.110	10,460,343
2024-01-11	4.070	4.150	4.050	4.100	4.100	13,409,729
2024-01-10	4.070	4.130	4.030	4.080	4.080	7,894,030
2024-01-09	4.100	4.130	4.060	4.070	4.070	10,461,756
2024-01-08	4.150	4.170	4.090	4.100	4.100	10,442,751
2024-01-05	4.200	4.230	4.150	4.170	4.170	8,712,134
2024-01-04	4.250	4.260	4.180	4.220	4.220	11,116,500
2024-01-03	4.180	4.260	4.180	4.250	4.250	14,286,864
2024-01-02	4.220	4.270	4.190	4.210	4.210	16,658,061
2023-12-29	4.190	4.320	4.190	4.210	4.210	14,098,448
2023-12-28	4.040	4.260	4.030	4.220	4.220	29,288,298
2023-12-27	4.060	4.060	4.000	4.050	4.050	8,607,074
2023-12-26	4.050	4.120	4.040	4.050	4.050	10,356,050
2023-12-25	4.080	4.080	4.020	4.060	4.060	8,684,087
2023-12-22	4.090	4.130	4.020	4.090	4.090	12,172,688
2023-12-21	4.050	4.100	3.990	4.060	4.060	12,039,458
2023-12-20	4.080	4.130	4.040	4.040	4.040	8,933,863
2023-12-19	4.120	4.130	4.050	4.080	4.080	9,827,085
2023-12-18	4.200	4.200	4.100	4.110	4.110	14,209,622
2023-12-15	4.210	4.250	4.180	4.190	4.190	7,543,400
2023-12-14	4.220	4.250	4.200	4.210	4.210	6,940,126
2023-12-13	4.240	4.260	4.210	4.220	4.220	7,936,500
2023-12-12	4.210	4.250	4.180	4.240	4.240	9,038,258
2023-12-11	4.210	4.240	4.150	4.220	4.220	18,178,437
2023-12-08	4.250	4.260	4.210	4.210	4.210	10,069,288
2023-12-07	4.280	4.280	4.230	4.250	4.250	7,892,015
2023-12-06	4.220	4.290	4.200	4.270	4.270	9,706,980
2023-12-05	4.270	4.270	4.210	4.210	4.210	9,592,622
2023-12-04	4.280	4.300	4.240	4.270	4.270	9,091,250
2023-12-01	4.290	4.300	4.260	4.290	4.290	12,484,149
2023-11-30	4.320	4.330	4.270	4.290	4.290	9,263,307
2023-11-29	4.380	4.390	4.330	4.330	4.330	7,273,294
2023-11-28	4.340	4.380	4.300	4.380	4.380	11,116,786
2023-11-27	4.390	4.400	4.340	4.350	4.350	13,906,736
2023-11-24	4.420	4.430	4.390	4.400	4.400	8,119,020
2023-11-23	4.400	4.440	4.370	4.420	4.420	11,635,023
2023-11-22	4.390	4.430	4.360	4.370	4.370	12,923,100
2023-11-21	4.420	4.450	4.390	4.400	4.400	12,492,193
2023-11-20	4.400	4.440	4.370	4.420	4.420	13,207,628
2023-11-17	4.360	4.410	4.350	4.390	4.390	11,049,973
2023-11-16	4.390	4.390	4.350	4.360	4.360	8,001,173
2023-11-15	4.390	4.430	4.390	4.390	4.390	11,693,838
2023-11-14	4.420	4.430	4.350	4.360	4.360	12,088,568
2023-11-13	4.430	4.450	4.350	4.410	4.410	16,316,359
2023-11-10	4.360	4.460	4.330	4.440	4.440	16,233,262
2023-11-09	4.360	4.400	4.350	4.360	4.360	8,843,212
2023-11-08	4.430	4.430	4.340	4.360	4.360	13,144,300
2023-11-07	4.460	4.460	4.400	4.430	4.430	15,040,520
2023-11-06	4.460	4.500	4.430	4.460	4.460	13,900,208
2023-11-03	4.490	4.520	4.440	4.450	4.450	12,109,757
2023-11-02	4.540	4.550	4.480	4.490	4.490	8,671,746
2023-11-01	4.520	4.550	4.490	4.540	4.540	7,937,034
2023-10-31	4.490	4.530	4.460	4.520	4.520	12,628,947
2023-10-30	4.400	4.490	4.390	4.490	4.490	11,297,397
2023-10-27	4.320	4.430	4.290	4.420	4.420	9,601,070

← NewerPage 12 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.