Befar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.300	4.340	4.260	4.320	4.320	8,239,151
2023-10-25	4.250	4.320	4.250	4.310	4.310	8,825,246
2023-10-24	4.150	4.250	4.150	4.220	4.220	10,795,843
2023-10-23	4.300	4.300	4.120	4.150	4.150	14,853,170
2023-10-20	4.300	4.370	4.280	4.310	4.310	8,644,158
2023-10-19	4.360	4.380	4.300	4.310	4.310	9,319,783
2023-10-18	4.480	4.480	4.370	4.370	4.370	11,004,222
2023-10-17	4.490	4.490	4.450	4.480	4.480	6,264,000
2023-10-16	4.520	4.520	4.460	4.470	4.470	9,610,442
2023-10-13	4.550	4.560	4.510	4.510	4.510	7,665,000
2023-10-12	4.520	4.600	4.510	4.580	4.580	11,831,718
2023-10-11	4.530	4.560	4.500	4.500	4.500	12,114,268
2023-10-10	4.560	4.610	4.530	4.530	4.530	7,128,845
2023-10-09	4.620	4.620	4.550	4.560	4.560	7,929,475
2023-09-28	4.600	4.630	4.590	4.620	4.620	6,398,942
2023-09-27	4.560	4.620	4.550	4.610	4.610	10,249,726
2023-09-26	4.610	4.620	4.560	4.570	4.570	9,531,918
2023-09-25	4.690	4.720	4.600	4.620	4.620	12,566,087
2023-09-22	4.630	4.660	4.590	4.640	4.640	12,563,855
2023-09-21	4.680	4.690	4.620	4.620	4.620	13,921,700
2023-09-20	4.700	4.750	4.670	4.700	4.700	20,554,105
2023-09-19	4.800	4.930	4.710	4.730	4.730	51,467,570
2023-09-18	4.650	4.680	4.620	4.660	4.660	9,851,327
2023-09-15	4.650	4.680	4.630	4.650	4.650	8,416,793
2023-09-14	4.660	4.660	4.610	4.630	4.630	6,281,126
2023-09-13	4.660	4.680	4.610	4.630	4.630	8,090,884
2023-09-12	4.640	4.680	4.630	4.660	4.660	5,424,802
2023-09-11	4.610	4.660	4.590	4.640	4.640	10,112,800
2023-09-08	4.610	4.620	4.580	4.580	4.580	7,246,300
2023-09-07	4.680	4.680	4.600	4.610	4.610	8,047,450
2023-09-06	4.670	4.690	4.630	4.670	4.670	7,406,100
2023-09-05	4.700	4.710	4.640	4.670	4.670	13,564,100
2023-09-04	4.510	4.750	4.510	4.690	4.690	29,285,714
2023-09-01	4.480	4.520	4.460	4.510	4.510	9,535,023
2023-08-31	4.520	4.550	4.450	4.460	4.460	15,142,510
2023-08-30	4.590	4.610	4.520	4.530	4.530	13,716,286
2023-08-29	4.560	4.610	4.540	4.580	4.580	17,371,494
2023-08-28	4.700	4.730	4.560	4.580	4.580	22,273,083
2023-08-25	4.500	4.580	4.480	4.480	4.480	12,530,125
2023-08-24	4.540	4.570	4.490	4.490	4.490	8,594,388
2023-08-23	4.570	4.630	4.510	4.540	4.540	11,176,767
2023-08-22	4.620	4.650	4.520	4.570	4.570	11,017,619
2023-08-21	4.620	4.710	4.610	4.620	4.620	7,775,281
2023-08-18	4.670	4.700	4.620	4.620	4.620	7,508,838
2023-08-17	4.650	4.700	4.620	4.680	4.680	7,916,725
2023-08-16	4.670	4.710	4.650	4.670	4.670	4,930,402
2023-08-15	4.690	4.730	4.650	4.700	4.700	5,576,518
2023-08-14	4.700	4.730	4.640	4.720	4.720	9,382,801
2023-08-11	4.810	4.820	4.710	4.710	4.710	6,955,260
2023-08-10	4.760	4.820	4.760	4.800	4.800	5,845,298
2023-08-09	4.810	4.820	4.770	4.790	4.790	5,351,114
2023-08-08	4.820	4.830	4.750	4.810	4.810	8,128,093
2023-08-07	4.870	4.870	4.780	4.810	4.810	10,142,720
2023-08-04	4.870	4.900	4.860	4.860	4.860	8,802,904
2023-08-03	4.860	4.880	4.830	4.850	4.850	7,957,533
2023-08-02	4.890	4.890	4.830	4.880	4.880	11,065,790
2023-08-01	4.870	4.900	4.850	4.890	4.890	10,182,398
2023-07-31	4.860	4.900	4.850	4.860	4.860	10,408,437
2023-07-28	4.810	4.860	4.790	4.860	4.860	11,248,705
2023-07-27	4.820	4.850	4.790	4.820	4.820	9,642,021

← NewerPage 13 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.