Befar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	4.760	4.870	4.730	4.820	4.820	17,793,472
2023-07-25	4.710	4.770	4.700	4.750	4.750	9,665,705
2023-07-24	4.740	4.750	4.680	4.700	4.700	8,475,794
2023-07-21	4.710	4.750	4.680	4.730	4.730	10,129,814
2023-07-20	4.700	4.770	4.690	4.710	4.710	10,662,145
2023-07-19	4.690	4.700	4.660	4.690	4.690	4,843,100
2023-07-18	4.650	4.710	4.620	4.690	4.690	8,611,362
2023-07-17	4.680	4.680	4.620	4.650	4.650	6,374,315
2023-07-14	4.680	4.690	4.640	4.670	4.670	7,230,700
2023-07-13	4.680	4.700	4.660	4.670	4.670	7,041,654
2023-07-12	4.680	4.710	4.650	4.670	4.670	8,287,700
2023-07-11	4.670	4.680	4.630	4.680	4.680	6,918,166
2023-07-10	4.690	4.710	4.670	4.700	4.700	5,727,654
2023-07-07	4.660	4.690	4.650	4.670	4.670	6,129,460
2023-07-06	4.700	4.700	4.660	4.670	4.670	5,101,137
2023-07-05	4.660	4.720	4.650	4.700	4.700	6,331,700
2023-07-04	4.670	4.700	4.640	4.660	4.660	5,703,127
2023-07-03	4.660	4.720	4.660	4.660	4.660	7,896,759
2023-06-30	4.550	4.660	4.550	4.640	4.640	9,683,202
2023-06-29	4.560	4.580	4.540	4.550	4.550	5,506,750
2023-06-28	4.540	4.590	4.520	4.580	4.580	7,177,336
2023-06-27	4.470	4.570	4.460	4.560	4.560	8,602,355
2023-06-26	4.480	4.510	4.450	4.470	4.470	7,329,200
2023-06-21	4.490	4.520	4.470	4.500	4.500	6,338,682
2023-06-20	4.530	4.530	4.490	4.490	4.490	5,079,248
2023-06-19	4.570	4.590	4.510	4.510	4.510	7,414,198
2023-06-16	4.590	4.600	4.570	4.570	4.570	6,403,752
2023-06-15	4.540	4.590	4.510	4.580	4.580	6,143,500
2023-06-14	4.520	4.570	4.500	4.540	4.540	6,925,483
2023-06-13	4.540	4.560	4.510	4.510	4.510	6,071,503
2023-06-12	4.570	4.570	4.530	4.540	4.540	6,900,479
2023-06-09	4.660	4.680	4.630	4.650	4.520	7,599,935
2023-06-08	4.630	4.700	4.610	4.660	4.530	7,322,340
2023-06-07	4.710	4.730	4.600	4.620	4.491	11,074,494
2023-06-06	4.770	4.770	4.710	4.710	4.578	6,974,120
2023-06-05	4.800	4.800	4.750	4.760	4.627	5,690,210
2023-06-02	4.720	4.800	4.720	4.790	4.656	7,353,953
2023-06-01	4.740	4.770	4.710	4.720	4.588	7,816,700
2023-05-31	4.800	4.810	4.740	4.740	4.608	8,985,645
2023-05-30	4.850	4.850	4.780	4.820	4.685	8,115,534
2023-05-29	4.860	4.880	4.830	4.840	4.705	6,586,853
2023-05-26	4.820	4.870	4.790	4.860	4.724	8,139,669
2023-05-25	4.820	4.870	4.800	4.830	4.695	8,964,280
2023-05-24	4.860	4.860	4.810	4.820	4.685	8,995,694
2023-05-23	4.900	4.900	4.860	4.860	4.724	7,434,755
2023-05-22	4.930	4.930	4.880	4.900	4.763	8,510,293
2023-05-19	4.930	4.950	4.900	4.930	4.792	6,790,478
2023-05-18	4.990	4.990	4.930	4.930	4.792	7,235,856
2023-05-17	4.950	4.980	4.940	4.960	4.821	5,551,552
2023-05-16	5.010	5.010	4.940	4.950	4.812	7,956,170
2023-05-15	4.970	5.000	4.940	4.990	4.851	5,944,218
2023-05-12	5.000	5.000	4.940	4.960	4.821	6,922,945
2023-05-11	5.020	5.020	4.990	5.000	4.860	5,802,896
2023-05-10	5.020	5.040	4.960	5.010	4.870	6,794,588
2023-05-09	5.000	5.050	4.950	5.010	4.870	12,627,607
2023-05-08	4.950	5.030	4.930	5.000	4.860	10,023,697
2023-05-05	5.030	5.040	4.900	4.950	4.812	13,198,428
2023-05-04	5.040	5.070	5.000	5.030	4.889	10,410,042
2023-04-28	4.990	5.040	4.970	5.030	4.889	9,219,090
2023-04-27	4.990	5.010	4.950	4.990	4.851	9,779,524

← NewerPage 14 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.