Befar Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 4.950 | 5.060 | 4.900 | 5.000 | 4.860 | 10,905,892 |
| 2022-10-28 | 5.170 | 5.170 | 4.930 | 4.950 | 4.812 | 21,032,232 |
| 2022-10-27 | 5.180 | 5.240 | 5.150 | 5.180 | 5.035 | 10,781,893 |
| 2022-10-26 | 5.160 | 5.260 | 5.160 | 5.190 | 5.045 | 11,259,510 |
| 2022-10-25 | 5.120 | 5.190 | 5.070 | 5.150 | 5.006 | 10,897,614 |
| 2022-10-24 | 5.240 | 5.310 | 5.130 | 5.150 | 5.006 | 13,319,229 |
| 2022-10-21 | 5.300 | 5.300 | 5.210 | 5.230 | 5.084 | 11,778,744 |
| 2022-10-20 | 5.290 | 5.330 | 5.210 | 5.280 | 5.132 | 13,035,097 |
| 2022-10-19 | 5.370 | 5.380 | 5.280 | 5.290 | 5.142 | 13,080,436 |
| 2022-10-18 | 5.460 | 5.460 | 5.370 | 5.380 | 5.230 | 15,134,558 |
| 2022-10-17 | 5.300 | 5.440 | 5.260 | 5.420 | 5.269 | 20,693,330 |
| 2022-10-14 | 5.280 | 5.350 | 5.240 | 5.320 | 5.171 | 21,213,948 |
| 2022-10-13 | 5.250 | 5.300 | 5.210 | 5.250 | 5.103 | 17,648,407 |
| 2022-10-12 | 5.250 | 5.320 | 5.090 | 5.320 | 5.171 | 21,922,083 |
| 2022-10-11 | 5.180 | 5.290 | 5.150 | 5.260 | 5.113 | 13,219,441 |
| 2022-10-10 | 5.280 | 5.330 | 5.170 | 5.190 | 5.045 | 18,075,142 |
| 2022-09-30 | 5.100 | 5.320 | 5.080 | 5.250 | 5.103 | 23,783,889 |
| 2022-09-29 | 5.160 | 5.230 | 5.070 | 5.120 | 4.977 | 15,652,268 |
| 2022-09-28 | 5.300 | 5.300 | 5.110 | 5.110 | 4.967 | 27,312,117 |
| 2022-09-27 | 5.310 | 5.390 | 5.240 | 5.380 | 5.230 | 15,890,174 |
| 2022-09-26 | 5.500 | 5.500 | 5.300 | 5.300 | 5.152 | 24,545,003 |
| 2022-09-23 | 5.660 | 5.710 | 5.520 | 5.560 | 5.405 | 18,812,941 |
| 2022-09-22 | 5.650 | 5.730 | 5.620 | 5.660 | 5.502 | 13,910,037 |
| 2022-09-21 | 5.620 | 5.720 | 5.540 | 5.690 | 5.531 | 18,035,294 |
| 2022-09-20 | 5.610 | 5.730 | 5.610 | 5.650 | 5.492 | 21,513,367 |
| 2022-09-19 | 5.570 | 5.650 | 5.470 | 5.610 | 5.453 | 23,238,513 |
| 2022-09-16 | 5.800 | 5.810 | 5.570 | 5.580 | 5.424 | 42,110,408 |
| 2022-09-15 | 5.980 | 6.020 | 5.760 | 5.830 | 5.667 | 43,330,197 |
| 2022-09-14 | 6.000 | 6.060 | 5.920 | 5.970 | 5.803 | 38,745,140 |
| 2022-09-13 | 6.240 | 6.260 | 6.080 | 6.110 | 5.939 | 44,965,266 |
| 2022-09-09 | 6.160 | 6.210 | 6.100 | 6.170 | 5.998 | 51,658,103 |
| 2022-09-08 | 6.370 | 6.390 | 6.120 | 6.150 | 5.978 | 77,653,583 |
| 2022-09-07 | 6.500 | 6.650 | 6.340 | 6.360 | 6.182 | 112,343,812 |
| 2022-09-06 | 6.290 | 6.670 | 6.270 | 6.490 | 6.309 | 144,462,761 |
| 2022-09-05 | 5.820 | 6.110 | 5.780 | 6.100 | 5.930 | 55,852,051 |
| 2022-09-02 | 5.710 | 5.800 | 5.710 | 5.790 | 5.628 | 14,823,942 |
| 2022-09-01 | 5.790 | 5.860 | 5.710 | 5.730 | 5.570 | 22,275,951 |
| 2022-08-31 | 5.960 | 5.980 | 5.760 | 5.780 | 5.618 | 39,616,045 |
| 2022-08-30 | 6.200 | 6.200 | 5.980 | 5.990 | 5.823 | 49,935,384 |
| 2022-08-29 | 5.960 | 6.200 | 5.900 | 6.180 | 6.007 | 60,544,446 |
| 2022-08-26 | 5.930 | 6.140 | 5.930 | 6.030 | 5.861 | 44,100,773 |
| 2022-08-25 | 6.000 | 6.010 | 5.840 | 5.950 | 5.784 | 26,714,136 |
| 2022-08-24 | 6.070 | 6.200 | 5.930 | 5.940 | 5.774 | 41,915,687 |
| 2022-08-23 | 6.050 | 6.080 | 6.000 | 6.070 | 5.900 | 21,032,693 |
| 2022-08-22 | 5.810 | 6.050 | 5.800 | 6.040 | 5.871 | 28,019,935 |
| 2022-08-19 | 5.950 | 5.980 | 5.850 | 5.860 | 5.696 | 19,942,469 |
| 2022-08-18 | 6.020 | 6.040 | 5.920 | 5.940 | 5.774 | 18,952,020 |
| 2022-08-17 | 6.010 | 6.090 | 6.000 | 6.020 | 5.852 | 20,945,366 |
| 2022-08-16 | 6.090 | 6.120 | 6.010 | 6.040 | 5.871 | 24,478,322 |
| 2022-08-15 | 6.060 | 6.150 | 6.010 | 6.100 | 5.930 | 32,609,214 |
| 2022-08-12 | 5.920 | 6.090 | 5.910 | 6.050 | 5.881 | 39,040,221 |
| 2022-08-11 | 5.910 | 5.920 | 5.850 | 5.900 | 5.735 | 22,265,394 |
| 2022-08-10 | 5.760 | 5.900 | 5.720 | 5.880 | 5.716 | 29,495,355 |
| 2022-08-09 | 5.740 | 5.770 | 5.710 | 5.750 | 5.589 | 14,457,735 |
| 2022-08-08 | 5.680 | 5.770 | 5.620 | 5.740 | 5.580 | 16,408,270 |
| 2022-08-05 | 5.580 | 5.680 | 5.540 | 5.670 | 5.512 | 16,405,467 |
| 2022-08-04 | 5.580 | 5.610 | 5.500 | 5.570 | 5.414 | 17,529,787 |
| 2022-08-03 | 5.610 | 5.760 | 5.530 | 5.550 | 5.395 | 23,331,822 |
| 2022-08-02 | 5.800 | 5.840 | 5.520 | 5.610 | 5.453 | 33,978,192 |
| 2022-08-01 | 5.750 | 5.920 | 5.700 | 5.880 | 5.716 | 21,687,851 |
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.