Befar Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 4.890 | 5.010 | 4.860 | 4.990 | 4.851 | 11,076,292 |
| 2023-04-25 | 4.950 | 4.980 | 4.870 | 4.900 | 4.763 | 16,057,459 |
| 2023-04-24 | 4.950 | 5.000 | 4.940 | 4.960 | 4.821 | 12,481,287 |
| 2023-04-21 | 5.040 | 5.050 | 4.960 | 4.980 | 4.841 | 15,358,368 |
| 2023-04-20 | 5.080 | 5.090 | 4.990 | 5.030 | 4.889 | 16,595,761 |
| 2023-04-19 | 5.130 | 5.140 | 5.060 | 5.080 | 4.938 | 13,241,700 |
| 2023-04-18 | 5.170 | 5.170 | 5.130 | 5.130 | 4.987 | 9,299,698 |
| 2023-04-17 | 5.150 | 5.170 | 5.130 | 5.160 | 5.016 | 12,067,371 |
| 2023-04-14 | 5.160 | 5.190 | 5.140 | 5.150 | 5.006 | 12,825,271 |
| 2023-04-13 | 5.140 | 5.180 | 5.120 | 5.160 | 5.016 | 16,839,219 |
| 2023-04-12 | 5.350 | 5.350 | 5.090 | 5.150 | 5.006 | 76,599,609 |
| 2023-04-11 | 5.520 | 5.550 | 5.480 | 5.520 | 5.366 | 11,552,256 |
| 2023-04-10 | 5.500 | 5.550 | 5.500 | 5.540 | 5.385 | 13,998,681 |
| 2023-04-07 | 5.520 | 5.540 | 5.480 | 5.510 | 5.356 | 14,842,205 |
| 2023-04-06 | 5.600 | 5.600 | 5.510 | 5.510 | 5.356 | 17,243,873 |
| 2023-04-04 | 5.540 | 5.610 | 5.490 | 5.590 | 5.434 | 20,141,237 |
| 2023-04-03 | 5.490 | 5.550 | 5.480 | 5.510 | 5.356 | 18,811,807 |
| 2023-03-31 | 5.530 | 5.570 | 5.480 | 5.490 | 5.337 | 16,041,419 |
| 2023-03-30 | 5.590 | 5.590 | 5.500 | 5.520 | 5.366 | 19,399,069 |
| 2023-03-29 | 5.610 | 5.640 | 5.540 | 5.600 | 5.443 | 12,395,557 |
| 2023-03-28 | 5.600 | 5.650 | 5.590 | 5.620 | 5.463 | 13,380,669 |
| 2023-03-27 | 5.700 | 5.720 | 5.570 | 5.580 | 5.424 | 27,217,697 |
| 2023-03-24 | 5.730 | 5.790 | 5.690 | 5.720 | 5.560 | 19,370,398 |
| 2023-03-23 | 5.730 | 5.760 | 5.680 | 5.740 | 5.580 | 18,114,326 |
| 2023-03-22 | 5.770 | 5.770 | 5.680 | 5.730 | 5.570 | 21,449,720 |
| 2023-03-21 | 5.810 | 5.840 | 5.710 | 5.770 | 5.609 | 23,120,019 |
| 2023-03-20 | 5.850 | 5.900 | 5.780 | 5.800 | 5.638 | 32,370,201 |
| 2023-03-17 | 5.700 | 6.000 | 5.700 | 5.890 | 5.725 | 80,991,896 |
| 2023-03-16 | 5.770 | 5.780 | 5.660 | 5.700 | 5.541 | 36,548,900 |
| 2023-03-15 | 5.570 | 5.800 | 5.530 | 5.790 | 5.628 | 64,219,551 |
| 2023-03-14 | 5.440 | 5.670 | 5.390 | 5.540 | 5.385 | 36,883,604 |
| 2023-03-13 | 5.420 | 5.470 | 5.390 | 5.440 | 5.288 | 12,767,892 |
| 2023-03-10 | 5.520 | 5.540 | 5.430 | 5.430 | 5.278 | 19,108,498 |
| 2023-03-09 | 5.620 | 5.630 | 5.520 | 5.540 | 5.385 | 15,799,130 |
| 2023-03-08 | 5.650 | 5.660 | 5.550 | 5.600 | 5.443 | 21,209,782 |
| 2023-03-07 | 5.780 | 5.830 | 5.630 | 5.630 | 5.473 | 39,058,562 |
| 2023-03-06 | 5.720 | 5.940 | 5.720 | 5.760 | 5.599 | 59,997,749 |
| 2023-03-03 | 5.570 | 5.650 | 5.550 | 5.650 | 5.492 | 18,752,690 |
| 2023-03-02 | 5.630 | 5.630 | 5.560 | 5.570 | 5.414 | 18,009,814 |
| 2023-03-01 | 5.550 | 5.610 | 5.530 | 5.610 | 5.453 | 14,235,975 |
| 2023-02-28 | 5.570 | 5.590 | 5.500 | 5.570 | 5.414 | 13,388,289 |
| 2023-02-27 | 5.550 | 5.630 | 5.510 | 5.570 | 5.414 | 13,125,221 |
| 2023-02-24 | 5.620 | 5.620 | 5.530 | 5.570 | 5.414 | 11,735,613 |
| 2023-02-23 | 5.640 | 5.670 | 5.550 | 5.620 | 5.463 | 14,134,814 |
| 2023-02-22 | 5.650 | 5.680 | 5.610 | 5.640 | 5.482 | 12,602,110 |
| 2023-02-21 | 5.610 | 5.740 | 5.590 | 5.680 | 5.521 | 25,612,838 |
| 2023-02-20 | 5.510 | 5.620 | 5.510 | 5.610 | 5.453 | 16,875,100 |
| 2023-02-17 | 5.510 | 5.610 | 5.480 | 5.540 | 5.385 | 19,660,930 |
| 2023-02-16 | 5.640 | 5.680 | 5.450 | 5.490 | 5.337 | 25,931,011 |
| 2023-02-15 | 5.660 | 5.690 | 5.600 | 5.630 | 5.473 | 19,100,804 |
| 2023-02-14 | 5.590 | 5.670 | 5.580 | 5.660 | 5.502 | 18,109,901 |
| 2023-02-13 | 5.540 | 5.590 | 5.520 | 5.580 | 5.424 | 12,671,523 |
| 2023-02-10 | 5.580 | 5.600 | 5.500 | 5.540 | 5.385 | 16,592,284 |
| 2023-02-09 | 5.450 | 5.590 | 5.430 | 5.590 | 5.434 | 26,383,287 |
| 2023-02-08 | 5.470 | 5.480 | 5.430 | 5.440 | 5.288 | 11,235,714 |
| 2023-02-07 | 5.450 | 5.470 | 5.420 | 5.470 | 5.317 | 11,545,117 |
| 2023-02-06 | 5.420 | 5.470 | 5.400 | 5.430 | 5.278 | 10,786,959 |
| 2023-02-03 | 5.510 | 5.520 | 5.400 | 5.470 | 5.317 | 17,699,503 |
| 2023-02-02 | 5.530 | 5.540 | 5.490 | 5.520 | 5.366 | 13,336,552 |
| 2023-02-01 | 5.450 | 5.520 | 5.440 | 5.510 | 5.356 | 17,929,519 |
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.