Befar Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.080 | 5.170 | 5.010 | 5.070 | 5.070 | 88,909,442 |
| 2026-07-15 | 5.180 | 5.220 | 5.070 | 5.100 | 5.100 | 88,497,811 |
| 2026-07-14 | 5.080 | 5.180 | 5.010 | 5.180 | 5.180 | 94,724,034 |
| 2026-07-13 | 5.440 | 5.500 | 5.080 | 5.100 | 5.100 | 137,676,679 |
| 2026-07-10 | 5.560 | 5.730 | 5.420 | 5.440 | 5.440 | 167,810,701 |
| 2026-07-09 | 5.740 | 5.870 | 5.500 | 5.740 | 5.740 | 149,929,533 |
| 2026-07-08 | 5.940 | 6.070 | 5.710 | 5.740 | 5.740 | 154,195,291 |
| 2026-07-07 | 6.240 | 6.390 | 5.920 | 5.940 | 5.940 | 204,985,116 |
| 2026-07-06 | 6.660 | 6.790 | 6.240 | 6.240 | 6.240 | 282,769,521 |
| 2026-07-03 | 7.750 | 7.840 | 6.930 | 6.930 | 6.930 | 426,960,669 |
| 2026-07-02 | 6.810 | 7.700 | 6.760 | 7.700 | 7.700 | 233,055,322 |
| 2026-07-01 | 6.490 | 7.250 | 6.450 | 7.000 | 7.000 | 360,758,921 |
| 2026-06-30 | 6.420 | 6.710 | 6.190 | 6.590 | 6.590 | 250,198,289 |
| 2026-06-29 | 6.450 | 6.580 | 6.110 | 6.470 | 6.470 | 229,337,221 |
| 2026-06-26 | 6.400 | 6.480 | 6.130 | 6.210 | 6.210 | 152,236,465 |
| 2026-06-25 | 6.090 | 6.630 | 6.070 | 6.510 | 6.510 | 228,301,208 |
| 2026-06-24 | 6.150 | 6.250 | 6.020 | 6.140 | 6.140 | 132,645,635 |
| 2026-06-23 | 6.210 | 6.350 | 6.140 | 6.150 | 6.150 | 163,488,204 |
| 2026-06-22 | 5.880 | 6.450 | 5.810 | 6.380 | 6.380 | 308,171,462 |
| 2026-06-18 | 6.120 | 6.180 | 5.850 | 5.860 | 5.860 | 180,646,679 |
| 2026-06-17 | 6.060 | 6.220 | 6.030 | 6.130 | 6.130 | 161,913,779 |
| 2026-06-16 | 5.950 | 6.300 | 5.930 | 6.170 | 6.170 | 192,114,809 |
| 2026-06-15 | 6.020 | 6.080 | 5.800 | 6.010 | 6.010 | 206,930,083 |
| 2026-06-12 | 5.730 | 5.930 | 5.730 | 5.870 | 5.870 | 206,310,270 |
| 2026-06-11 | 5.810 | 6.000 | 5.630 | 5.950 | 5.950 | 301,387,245 |
| 2026-06-10 | 5.080 | 5.650 | 5.050 | 5.650 | 5.650 | 120,860,095 |
| 2026-06-09 | 5.260 | 5.310 | 5.020 | 5.140 | 5.140 | 78,345,496 |
| 2026-06-08 | 5.210 | 5.430 | 5.150 | 5.210 | 5.210 | 74,975,131 |
| 2026-06-05 | 5.330 | 5.480 | 5.120 | 5.370 | 5.370 | 101,904,965 |
| 2026-06-04 | 5.560 | 5.580 | 5.300 | 5.330 | 5.330 | 108,067,620 |
| 2026-06-03 | 5.510 | 5.670 | 5.440 | 5.610 | 5.610 | 106,895,611 |
| 2026-06-02 | 5.540 | 5.640 | 5.400 | 5.560 | 5.560 | 88,695,650 |
| 2026-06-01 | 5.340 | 5.710 | 5.330 | 5.590 | 5.590 | 160,675,700 |
| 2026-05-29 | 5.720 | 5.860 | 5.340 | 5.380 | 5.340 | 136,704,115 |
| 2026-05-28 | 5.540 | 5.620 | 5.380 | 5.580 | 5.539 | 110,942,534 |
| 2026-05-27 | 5.560 | 5.750 | 5.520 | 5.600 | 5.558 | 125,556,183 |
| 2026-05-26 | 5.760 | 5.760 | 5.500 | 5.650 | 5.608 | 142,854,338 |
| 2026-05-25 | 6.080 | 6.130 | 5.780 | 5.870 | 5.826 | 194,561,518 |
| 2026-05-22 | 5.940 | 6.220 | 5.880 | 6.120 | 6.120 | 200,138,107 |
| 2026-05-21 | 6.200 | 6.460 | 5.920 | 5.960 | 5.960 | 275,919,570 |
| 2026-05-20 | 6.210 | 6.790 | 6.200 | 6.410 | 6.410 | 374,574,199 |
| 2026-05-19 | 6.390 | 6.390 | 6.000 | 6.190 | 6.190 | 357,829,306 |
| 2026-05-18 | 6.000 | 6.390 | 5.870 | 6.390 | 6.390 | 285,450,793 |
| 2026-05-15 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 98,497,618 |
| 2026-05-14 | 5.060 | 5.380 | 5.060 | 5.280 | 5.280 | 145,850,922 |
| 2026-05-13 | 4.980 | 5.130 | 4.960 | 5.070 | 5.070 | 51,945,399 |
| 2026-05-12 | 5.060 | 5.100 | 4.930 | 4.960 | 4.960 | 57,489,488 |
| 2026-05-11 | 5.080 | 5.130 | 5.050 | 5.070 | 5.070 | 50,801,156 |
| 2026-05-08 | 5.100 | 5.150 | 5.040 | 5.060 | 5.060 | 52,196,961 |
| 2026-05-07 | 5.350 | 5.350 | 5.080 | 5.100 | 5.100 | 95,005,746 |
| 2026-05-06 | 5.350 | 5.370 | 5.250 | 5.340 | 5.340 | 63,437,419 |
| 2026-04-30 | 5.400 | 5.490 | 5.340 | 5.350 | 5.350 | 94,909,287 |
| 2026-04-29 | 5.220 | 5.310 | 5.150 | 5.300 | 5.300 | 59,171,366 |
| 2026-04-28 | 5.120 | 5.240 | 5.090 | 5.230 | 5.230 | 71,363,700 |
| 2026-04-27 | 5.140 | 5.160 | 5.050 | 5.120 | 5.120 | 43,905,373 |
| 2026-04-24 | 5.110 | 5.190 | 5.040 | 5.140 | 5.140 | 62,496,322 |
| 2026-04-23 | 5.120 | 5.220 | 5.030 | 5.160 | 5.160 | 70,933,345 |
| 2026-04-22 | 5.060 | 5.160 | 5.030 | 5.120 | 5.120 | 52,994,707 |
| 2026-04-21 | 5.050 | 5.100 | 4.940 | 5.070 | 5.070 | 42,245,690 |
| 2026-04-20 | 5.060 | 5.120 | 5.010 | 5.040 | 5.040 | 33,381,899 |
← NewerPage 2 of 2 · 120 trading days
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.