Befar Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.750 | 5.920 | 5.700 | 5.880 | 5.716 | 21,687,851 |
| 2022-07-29 | 5.750 | 5.820 | 5.720 | 5.740 | 5.580 | 14,330,578 |
| 2022-07-28 | 5.690 | 5.820 | 5.680 | 5.730 | 5.570 | 18,738,043 |
| 2022-07-27 | 5.660 | 5.690 | 5.630 | 5.650 | 5.492 | 12,086,338 |
| 2022-07-26 | 5.640 | 5.710 | 5.590 | 5.690 | 5.531 | 11,555,433 |
| 2022-07-25 | 5.750 | 5.790 | 5.620 | 5.650 | 5.492 | 16,786,112 |
| 2022-07-22 | 5.780 | 5.860 | 5.710 | 5.770 | 5.609 | 14,530,637 |
| 2022-07-21 | 5.820 | 5.860 | 5.760 | 5.790 | 5.628 | 14,726,616 |
| 2022-07-20 | 5.800 | 5.820 | 5.770 | 5.810 | 5.648 | 11,962,922 |
| 2022-07-19 | 5.740 | 5.810 | 5.700 | 5.780 | 5.618 | 16,001,872 |
| 2022-07-18 | 5.480 | 5.750 | 5.480 | 5.740 | 5.580 | 24,997,647 |
| 2022-07-15 | 5.630 | 5.660 | 5.490 | 5.500 | 5.346 | 20,177,422 |
| 2022-07-14 | 5.620 | 5.710 | 5.570 | 5.640 | 5.482 | 15,527,401 |
| 2022-07-13 | 5.590 | 5.640 | 5.520 | 5.620 | 5.463 | 17,873,603 |
| 2022-07-12 | 5.670 | 5.690 | 5.590 | 5.600 | 5.443 | 15,524,844 |
| 2022-07-11 | 5.830 | 5.830 | 5.640 | 5.670 | 5.512 | 24,626,563 |
| 2022-07-08 | 5.940 | 5.940 | 5.820 | 5.850 | 5.687 | 18,505,423 |
| 2022-07-07 | 5.780 | 5.920 | 5.750 | 5.890 | 5.725 | 20,734,969 |
| 2022-07-06 | 6.020 | 6.020 | 5.730 | 5.800 | 5.638 | 38,405,943 |
| 2022-07-05 | 5.960 | 6.110 | 5.950 | 6.040 | 5.871 | 32,847,767 |
| 2022-07-04 | 5.950 | 6.000 | 5.940 | 5.980 | 5.813 | 19,713,626 |
| 2022-07-01 | 5.960 | 6.010 | 5.920 | 5.950 | 5.784 | 17,764,529 |
| 2022-06-30 | 6.000 | 6.040 | 5.970 | 5.990 | 5.823 | 19,262,750 |
| 2022-06-29 | 6.140 | 6.150 | 5.980 | 5.990 | 5.823 | 28,189,173 |
| 2022-06-28 | 6.130 | 6.170 | 6.090 | 6.140 | 5.968 | 25,472,267 |
| 2022-06-27 | 6.170 | 6.200 | 6.110 | 6.120 | 5.949 | 27,899,346 |
| 2022-06-24 | 5.930 | 6.290 | 5.890 | 6.140 | 5.968 | 60,917,370 |
| 2022-06-23 | 5.800 | 5.900 | 5.720 | 5.900 | 5.735 | 27,887,155 |
| 2022-06-22 | 5.930 | 5.960 | 5.800 | 5.800 | 5.638 | 22,519,559 |
| 2022-06-21 | 6.040 | 6.040 | 5.800 | 5.900 | 5.735 | 32,504,442 |
| 2022-06-20 | 6.020 | 6.060 | 5.970 | 5.990 | 5.823 | 24,434,472 |
| 2022-06-17 | 5.970 | 6.060 | 5.940 | 6.020 | 5.852 | 20,831,986 |
| 2022-06-16 | 6.090 | 6.120 | 5.970 | 6.010 | 5.842 | 27,653,000 |
| 2022-06-15 | 6.140 | 6.200 | 6.090 | 6.090 | 5.920 | 38,525,369 |
| 2022-06-14 | 6.000 | 6.140 | 5.950 | 6.140 | 5.968 | 39,493,909 |
| 2022-06-13 | 5.900 | 6.080 | 5.890 | 6.050 | 5.881 | 37,758,465 |
| 2022-06-10 | 5.810 | 5.970 | 5.770 | 5.940 | 5.774 | 32,532,790 |
| 2022-06-09 | 5.890 | 5.940 | 5.780 | 5.850 | 5.687 | 29,431,433 |
| 2022-06-08 | 5.850 | 5.910 | 5.680 | 5.850 | 5.687 | 24,649,236 |
| 2022-06-07 | 5.920 | 5.930 | 5.810 | 5.850 | 5.687 | 20,934,178 |
| 2022-06-06 | 5.740 | 5.910 | 5.720 | 5.900 | 5.735 | 26,891,051 |
| 2022-06-02 | 5.760 | 5.770 | 5.700 | 5.740 | 5.580 | 19,348,935 |
| 2022-06-01 | 5.930 | 5.950 | 5.820 | 5.890 | 5.580 | 21,930,054 |
| 2022-05-31 | 5.940 | 5.970 | 5.880 | 5.940 | 5.627 | 20,237,794 |
| 2022-05-30 | 5.870 | 5.970 | 5.810 | 5.960 | 5.646 | 23,174,269 |
| 2022-05-27 | 5.880 | 5.940 | 5.790 | 5.840 | 5.532 | 21,415,938 |
| 2022-05-26 | 5.800 | 5.850 | 5.680 | 5.810 | 5.504 | 18,815,054 |
| 2022-05-25 | 5.690 | 5.810 | 5.690 | 5.780 | 5.475 | 17,007,355 |
| 2022-05-24 | 5.930 | 6.010 | 5.680 | 5.700 | 5.400 | 31,512,325 |
| 2022-05-23 | 5.840 | 5.970 | 5.840 | 5.950 | 5.636 | 21,488,196 |
| 2022-05-20 | 5.720 | 5.860 | 5.720 | 5.840 | 5.532 | 24,776,703 |
| 2022-05-19 | 5.560 | 5.730 | 5.520 | 5.730 | 5.428 | 20,486,499 |
| 2022-05-18 | 5.640 | 5.710 | 5.640 | 5.660 | 5.362 | 18,855,045 |
| 2022-05-17 | 5.660 | 5.670 | 5.540 | 5.660 | 5.362 | 20,369,755 |
| 2022-05-16 | 5.640 | 5.710 | 5.600 | 5.660 | 5.362 | 19,906,127 |
| 2022-05-13 | 5.630 | 5.690 | 5.560 | 5.590 | 5.295 | 18,531,210 |
| 2022-05-12 | 5.550 | 5.650 | 5.480 | 5.560 | 5.267 | 24,490,018 |
| 2022-05-11 | 5.640 | 5.780 | 5.570 | 5.610 | 5.314 | 47,669,664 |
| 2022-05-10 | 5.320 | 5.460 | 5.280 | 5.440 | 5.153 | 21,098,733 |
| 2022-05-09 | 5.310 | 5.420 | 5.250 | 5.390 | 5.106 | 15,951,863 |
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.