Befar Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.390 | 5.450 | 5.390 | 5.440 | 5.288 | 13,391,397 |
| 2023-01-30 | 5.460 | 5.500 | 5.410 | 5.410 | 5.259 | 18,188,358 |
| 2023-01-20 | 5.350 | 5.430 | 5.330 | 5.420 | 5.269 | 14,018,858 |
| 2023-01-19 | 5.320 | 5.360 | 5.300 | 5.350 | 5.200 | 9,010,845 |
| 2023-01-18 | 5.320 | 5.340 | 5.290 | 5.320 | 5.171 | 7,841,594 |
| 2023-01-17 | 5.260 | 5.300 | 5.260 | 5.300 | 5.152 | 7,583,690 |
| 2023-01-16 | 5.210 | 5.290 | 5.190 | 5.260 | 5.113 | 11,583,507 |
| 2023-01-13 | 5.210 | 5.240 | 5.180 | 5.220 | 5.074 | 6,967,934 |
| 2023-01-12 | 5.250 | 5.260 | 5.160 | 5.180 | 5.035 | 13,934,798 |
| 2023-01-11 | 5.260 | 5.280 | 5.230 | 5.240 | 5.094 | 6,875,433 |
| 2023-01-10 | 5.270 | 5.290 | 5.240 | 5.240 | 5.094 | 6,963,078 |
| 2023-01-09 | 5.280 | 5.320 | 5.260 | 5.260 | 5.113 | 10,029,314 |
| 2023-01-06 | 5.270 | 5.300 | 5.250 | 5.270 | 5.123 | 9,533,483 |
| 2023-01-05 | 5.240 | 5.290 | 5.230 | 5.260 | 5.113 | 8,243,515 |
| 2023-01-04 | 5.200 | 5.250 | 5.190 | 5.230 | 5.084 | 8,858,178 |
| 2023-01-03 | 5.140 | 5.240 | 5.110 | 5.210 | 5.064 | 10,125,113 |
| 2022-12-30 | 5.150 | 5.160 | 5.120 | 5.140 | 4.996 | 5,541,763 |
| 2022-12-29 | 5.130 | 5.170 | 5.120 | 5.130 | 4.987 | 9,546,168 |
| 2022-12-28 | 5.240 | 5.240 | 5.150 | 5.170 | 5.026 | 8,630,273 |
| 2022-12-27 | 5.230 | 5.250 | 5.210 | 5.240 | 5.094 | 7,849,280 |
| 2022-12-26 | 5.190 | 5.240 | 5.180 | 5.230 | 5.084 | 8,407,177 |
| 2022-12-23 | 5.220 | 5.270 | 5.170 | 5.200 | 5.055 | 9,623,164 |
| 2022-12-22 | 5.380 | 5.400 | 5.230 | 5.260 | 5.113 | 12,520,261 |
| 2022-12-21 | 5.280 | 5.420 | 5.250 | 5.370 | 5.220 | 14,897,768 |
| 2022-12-20 | 5.250 | 5.310 | 5.230 | 5.280 | 5.132 | 7,820,638 |
| 2022-12-19 | 5.410 | 5.440 | 5.240 | 5.260 | 5.113 | 17,385,470 |
| 2022-12-16 | 5.380 | 5.450 | 5.350 | 5.410 | 5.259 | 12,297,286 |
| 2022-12-15 | 5.400 | 5.420 | 5.350 | 5.400 | 5.249 | 10,769,269 |
| 2022-12-14 | 5.380 | 5.420 | 5.370 | 5.390 | 5.239 | 10,163,398 |
| 2022-12-13 | 5.400 | 5.430 | 5.370 | 5.400 | 5.249 | 13,184,990 |
| 2022-12-12 | 5.510 | 5.520 | 5.380 | 5.400 | 5.249 | 19,636,802 |
| 2022-12-09 | 5.540 | 5.550 | 5.470 | 5.530 | 5.375 | 22,235,069 |
| 2022-12-08 | 5.380 | 5.550 | 5.360 | 5.490 | 5.337 | 31,511,421 |
| 2022-12-07 | 5.410 | 5.440 | 5.370 | 5.390 | 5.239 | 14,688,399 |
| 2022-12-06 | 5.420 | 5.450 | 5.380 | 5.400 | 5.249 | 20,658,068 |
| 2022-12-05 | 5.370 | 5.430 | 5.360 | 5.420 | 5.269 | 18,094,883 |
| 2022-12-02 | 5.330 | 5.360 | 5.310 | 5.360 | 5.210 | 12,358,760 |
| 2022-12-01 | 5.340 | 5.370 | 5.310 | 5.330 | 5.181 | 15,358,605 |
| 2022-11-30 | 5.330 | 5.350 | 5.280 | 5.300 | 5.152 | 15,809,664 |
| 2022-11-29 | 5.240 | 5.330 | 5.230 | 5.330 | 5.181 | 16,012,510 |
| 2022-11-28 | 5.270 | 5.270 | 5.200 | 5.240 | 5.094 | 13,076,624 |
| 2022-11-25 | 5.290 | 5.320 | 5.260 | 5.310 | 5.162 | 10,154,002 |
| 2022-11-24 | 5.230 | 5.320 | 5.210 | 5.320 | 5.171 | 20,460,292 |
| 2022-11-23 | 5.190 | 5.230 | 5.160 | 5.210 | 5.064 | 11,749,049 |
| 2022-11-22 | 5.220 | 5.240 | 5.160 | 5.190 | 5.045 | 13,769,458 |
| 2022-11-21 | 5.280 | 5.280 | 5.190 | 5.200 | 5.055 | 15,290,038 |
| 2022-11-18 | 5.320 | 5.320 | 5.260 | 5.280 | 5.132 | 15,590,628 |
| 2022-11-17 | 5.320 | 5.320 | 5.260 | 5.310 | 5.162 | 10,559,688 |
| 2022-11-16 | 5.360 | 5.380 | 5.320 | 5.320 | 5.171 | 12,733,052 |
| 2022-11-15 | 5.280 | 5.350 | 5.260 | 5.340 | 5.191 | 13,821,768 |
| 2022-11-14 | 5.320 | 5.360 | 5.260 | 5.280 | 5.132 | 16,290,260 |
| 2022-11-11 | 5.350 | 5.380 | 5.290 | 5.310 | 5.162 | 16,809,252 |
| 2022-11-10 | 5.260 | 5.290 | 5.220 | 5.260 | 5.113 | 11,579,995 |
| 2022-11-09 | 5.320 | 5.330 | 5.270 | 5.290 | 5.142 | 10,786,423 |
| 2022-11-08 | 5.310 | 5.340 | 5.260 | 5.300 | 5.152 | 12,901,682 |
| 2022-11-07 | 5.220 | 5.330 | 5.220 | 5.300 | 5.152 | 22,162,528 |
| 2022-11-04 | 5.130 | 5.250 | 5.120 | 5.230 | 5.084 | 19,985,151 |
| 2022-11-03 | 5.100 | 5.150 | 5.080 | 5.130 | 4.987 | 10,348,569 |
| 2022-11-02 | 5.110 | 5.160 | 5.090 | 5.140 | 4.996 | 14,995,481 |
| 2022-11-01 | 4.990 | 5.130 | 4.990 | 5.110 | 4.967 | 12,574,450 |
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.