Befar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.700	6.730	6.460	6.660	6.309	25,483,238
2022-01-27	6.780	6.800	6.650	6.650	6.300	22,638,895
2022-01-26	6.750	6.850	6.690	6.790	6.432	21,942,898
2022-01-25	6.970	6.990	6.680	6.690	6.337	32,752,672
2022-01-24	6.810	7.010	6.760	6.980	6.612	26,569,180
2022-01-21	6.980	7.050	6.830	6.870	6.508	38,011,023
2022-01-20	7.350	7.380	6.950	7.010	6.641	102,469,835
2022-01-19	7.650	7.680	7.480	7.520	7.124	38,480,283
2022-01-18	7.630	7.770	7.580	7.710	7.304	34,304,494
2022-01-17	7.700	7.700	7.550	7.640	7.237	29,736,503
2022-01-14	7.810	7.850	7.680	7.700	7.294	36,026,975
2022-01-13	7.950	8.070	7.820	7.860	7.446	37,917,139
2022-01-12	7.960	7.980	7.880	7.980	7.559	33,665,143
2022-01-11	7.770	7.980	7.770	7.960	7.540	50,979,203
2022-01-10	7.810	7.870	7.760	7.810	7.398	35,836,553
2022-01-07	7.790	7.930	7.780	7.810	7.398	40,404,694
2022-01-06	7.680	7.880	7.670	7.840	7.427	37,811,515
2022-01-05	7.930	7.940	7.680	7.730	7.323	55,479,639
2022-01-04	7.910	8.010	7.860	7.970	7.550	48,587,326
2021-12-31	8.080	8.100	7.900	7.970	7.550	68,724,064
2021-12-30	8.320	8.330	8.100	8.110	7.683	53,765,960
2021-12-29	8.120	8.350	8.120	8.260	7.825	39,732,131
2021-12-28	8.260	8.310	8.100	8.160	7.730	39,436,359
2021-12-27	8.230	8.400	8.020	8.250	7.815	54,101,478
2021-12-24	8.640	8.650	8.260	8.260	7.825	74,009,556
2021-12-23	8.560	8.700	8.460	8.640	8.185	65,354,508
2021-12-22	8.610	8.680	8.450	8.610	8.156	64,341,792
2021-12-21	8.650	8.720	8.580	8.700	8.241	48,702,871
2021-12-20	8.660	8.950	8.500	8.710	8.251	126,260,827
2021-12-17	8.620	9.440	8.600	8.940	8.469	175,364,035
2021-12-16	8.280	8.610	8.280	8.580	8.128	63,728,316
2021-12-15	8.400	8.450	8.260	8.270	7.834	52,554,825
2021-12-14	8.650	8.650	8.400	8.440	7.995	61,216,393
2021-12-13	8.600	8.760	8.570	8.700	8.241	55,883,708
2021-12-10	8.420	8.640	8.390	8.550	8.099	51,355,157
2021-12-09	8.600	8.610	8.420	8.460	8.014	70,578,730
2021-12-08	8.660	8.780	8.530	8.650	8.194	53,367,182
2021-12-07	9.040	9.070	8.530	8.650	8.194	93,151,068
2021-12-06	8.890	9.050	8.820	8.970	8.497	94,787,163
2021-12-03	9.040	9.040	8.750	8.890	8.421	91,527,488
2021-12-02	8.890	9.130	8.630	9.030	8.554	156,600,446
2021-12-01	8.340	8.760	8.300	8.720	8.260	124,607,061
2021-11-30	8.230	8.600	8.210	8.380	7.938	89,548,070
2021-11-29	8.220	8.460	8.160	8.350	7.910	61,534,151
2021-11-26	8.330	8.550	8.310	8.410	7.967	59,607,787
2021-11-25	8.500	8.610	8.380	8.400	7.957	63,782,333
2021-11-24	8.530	8.680	8.430	8.540	8.090	86,519,579
2021-11-23	8.440	8.800	8.320	8.550	8.099	125,619,492
2021-11-22	8.420	8.610	8.300	8.510	8.061	168,750,306
2021-11-19	7.670	8.440	7.670	8.390	7.948	209,173,928
2021-11-18	7.580	7.900	7.550	7.670	7.266	114,027,223
2021-11-17	7.310	7.460	7.310	7.440	7.048	43,614,373
2021-11-16	7.620	7.670	7.320	7.340	6.953	69,614,943
2021-11-15	7.480	7.690	7.300	7.650	7.247	84,839,497
2021-11-12	7.590	7.680	7.500	7.510	7.114	67,982,557
2021-11-11	7.570	7.610	7.460	7.600	7.199	65,327,764
2021-11-10	7.580	7.590	7.310	7.530	7.133	73,618,829
2021-11-09	7.570	7.650	7.480	7.640	7.237	67,804,055
2021-11-08	7.490	7.640	7.370	7.610	7.209	86,596,910
2021-11-05	7.640	7.640	7.280	7.340	6.953	85,409,526

← NewerPage 20 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.