Befar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.260	5.370	5.220	5.310	5.030	19,157,687
2022-05-05	5.330	5.490	5.300	5.420	5.134	25,514,126
2022-04-29	5.250	5.380	5.200	5.350	5.068	27,804,035
2022-04-28	5.210	5.280	5.090	5.170	4.898	23,973,578
2022-04-27	4.910	5.260	4.890	5.240	4.964	38,346,133
2022-04-26	5.280	5.340	5.000	5.030	4.765	31,825,491
2022-04-25	5.700	5.720	5.250	5.280	5.002	37,264,258
2022-04-22	5.890	5.930	5.780	5.800	5.494	29,148,733
2022-04-21	6.280	6.320	5.920	5.940	5.627	48,611,513
2022-04-20	6.680	6.690	6.220	6.330	5.996	76,774,724
2022-04-19	6.680	6.910	6.660	6.840	6.480	43,688,080
2022-04-18	6.740	6.790	6.630	6.720	6.366	33,829,919
2022-04-15	6.630	7.000	6.610	6.790	6.432	75,780,065
2022-04-14	6.460	6.730	6.440	6.680	6.328	44,551,733
2022-04-13	6.310	6.550	6.240	6.440	6.101	36,586,478
2022-04-12	6.370	6.400	6.160	6.370	6.034	28,361,095
2022-04-11	6.540	6.560	6.310	6.340	6.006	33,690,598
2022-04-08	6.400	6.570	6.280	6.540	6.195	32,169,345
2022-04-07	6.520	6.550	6.370	6.380	6.044	21,482,546
2022-04-06	6.520	6.560	6.410	6.560	6.214	25,170,909
2022-04-01	6.470	6.550	6.410	6.520	6.176	15,841,744
2022-03-31	6.620	6.670	6.530	6.530	6.186	19,486,812
2022-03-30	6.610	6.660	6.560	6.650	6.300	21,050,586
2022-03-29	6.620	6.650	6.510	6.560	6.214	17,893,574
2022-03-28	6.640	6.670	6.450	6.630	6.281	22,395,870
2022-03-25	6.660	6.720	6.580	6.600	6.252	23,893,089
2022-03-24	6.610	6.780	6.580	6.650	6.300	24,384,178
2022-03-23	6.780	6.850	6.620	6.670	6.318	36,576,496
2022-03-22	6.540	6.630	6.510	6.580	6.233	19,890,545
2022-03-21	6.520	6.560	6.450	6.540	6.195	21,000,113
2022-03-18	6.400	6.530	6.370	6.520	6.176	21,093,837
2022-03-17	6.410	6.550	6.400	6.410	6.072	28,948,810
2022-03-16	6.230	6.350	6.040	6.340	6.006	31,875,630
2022-03-15	6.620	6.620	6.100	6.120	5.797	38,223,919
2022-03-14	6.820	6.920	6.630	6.640	6.290	25,259,192
2022-03-11	6.800	6.880	6.620	6.870	6.508	24,144,141
2022-03-10	6.810	6.920	6.740	6.860	6.498	26,735,859
2022-03-09	6.810	6.850	6.250	6.670	6.318	36,661,806
2022-03-08	7.040	7.080	6.680	6.780	6.423	35,728,907
2022-03-07	7.210	7.230	7.030	7.060	6.688	27,727,370
2022-03-04	7.390	7.400	7.140	7.220	6.839	33,870,832
2022-03-03	7.370	7.480	7.360	7.430	7.038	36,871,775
2022-03-02	7.220	7.380	7.210	7.360	6.972	32,465,641
2022-03-01	7.300	7.340	7.180	7.290	6.906	33,312,836
2022-02-28	7.160	7.220	7.040	7.200	6.821	24,749,898
2022-02-25	7.220	7.300	7.150	7.180	6.802	32,268,761
2022-02-24	7.300	7.450	7.040	7.150	6.773	55,428,003
2022-02-23	7.150	7.340	7.140	7.340	6.953	44,138,041
2022-02-22	7.160	7.190	7.060	7.120	6.745	23,332,664
2022-02-21	7.210	7.210	7.150	7.200	6.821	19,590,242
2022-02-18	7.170	7.230	7.120	7.230	6.849	22,391,626
2022-02-17	7.130	7.250	7.090	7.170	6.792	29,330,243
2022-02-16	7.050	7.190	7.030	7.150	6.773	26,989,756
2022-02-15	7.010	7.060	6.950	6.990	6.622	17,581,215
2022-02-14	7.000	7.100	6.960	7.000	6.631	20,743,279
2022-02-11	7.080	7.180	7.050	7.060	6.688	28,320,312
2022-02-10	7.120	7.240	7.070	7.140	6.764	30,639,943
2022-02-09	7.040	7.170	7.020	7.110	6.735	28,804,781
2022-02-08	6.960	7.080	6.890	7.080	6.707	34,102,119
2022-02-07	6.810	7.000	6.810	6.960	6.593	34,836,821

← NewerPage 19 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.