Befar Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5.090 | 5.130 | 5.010 | 5.050 | 5.050 | 40,862,627 |
| 2026-04-16 | 5.030 | 5.140 | 5.030 | 5.100 | 5.100 | 34,782,403 |
| 2026-04-15 | 5.180 | 5.180 | 5.050 | 5.070 | 5.070 | 49,304,236 |
| 2026-04-14 | 5.250 | 5.290 | 5.120 | 5.190 | 5.190 | 58,123,291 |
| 2026-04-13 | 5.070 | 5.210 | 5.000 | 5.190 | 5.190 | 71,249,868 |
| 2026-04-10 | 4.990 | 5.100 | 4.960 | 5.070 | 5.070 | 51,927,899 |
| 2026-04-09 | 5.020 | 5.070 | 4.960 | 5.000 | 5.000 | 44,409,230 |
| 2026-04-08 | 4.970 | 5.060 | 4.930 | 5.040 | 5.040 | 70,571,871 |
| 2026-04-07 | 4.800 | 5.070 | 4.760 | 5.070 | 5.070 | 80,309,662 |
| 2026-04-03 | 4.970 | 5.010 | 4.730 | 4.790 | 4.790 | 52,823,285 |
| 2026-04-02 | 4.940 | 4.990 | 4.840 | 4.880 | 4.880 | 36,794,662 |
| 2026-04-01 | 5.020 | 5.070 | 4.940 | 4.960 | 4.960 | 48,522,310 |
| 2026-03-31 | 5.100 | 5.150 | 4.930 | 4.940 | 4.940 | 60,602,228 |
| 2026-03-30 | 5.140 | 5.260 | 5.060 | 5.110 | 5.110 | 88,928,993 |
| 2026-03-27 | 4.940 | 5.330 | 4.910 | 5.190 | 5.190 | 136,357,302 |
| 2026-03-26 | 4.830 | 4.990 | 4.810 | 4.930 | 4.930 | 70,548,815 |
| 2026-03-25 | 4.790 | 4.900 | 4.770 | 4.850 | 4.850 | 54,121,477 |
| 2026-03-24 | 4.830 | 4.840 | 4.600 | 4.780 | 4.780 | 61,921,838 |
| 2026-03-23 | 4.750 | 4.970 | 4.670 | 4.750 | 4.750 | 86,633,788 |
| 2026-03-20 | 4.990 | 5.010 | 4.830 | 4.850 | 4.850 | 67,241,858 |
| 2026-03-19 | 5.250 | 5.280 | 4.960 | 4.980 | 4.980 | 81,551,402 |
| 2026-03-18 | 5.260 | 5.280 | 5.120 | 5.220 | 5.220 | 68,418,690 |
| 2026-03-17 | 5.350 | 5.550 | 5.270 | 5.270 | 5.270 | 100,385,110 |
| 2026-03-16 | 5.700 | 5.840 | 5.360 | 5.400 | 5.400 | 138,349,192 |
| 2026-03-13 | 5.650 | 5.840 | 5.620 | 5.630 | 5.630 | 118,144,333 |
| 2026-03-12 | 5.690 | 5.780 | 5.570 | 5.670 | 5.670 | 121,393,405 |
| 2026-03-11 | 5.400 | 5.730 | 5.310 | 5.680 | 5.680 | 158,806,016 |
| 2026-03-10 | 5.500 | 5.640 | 5.380 | 5.390 | 5.390 | 132,466,416 |
| 2026-03-09 | 5.910 | 5.910 | 5.560 | 5.580 | 5.580 | 193,554,793 |
| 2026-03-06 | 5.400 | 5.950 | 5.370 | 5.850 | 5.850 | 244,845,301 |
| 2026-03-05 | 5.470 | 5.500 | 5.270 | 5.410 | 5.410 | 84,629,479 |
| 2026-03-04 | 5.390 | 5.570 | 5.330 | 5.380 | 5.380 | 83,746,025 |
| 2026-03-03 | 5.730 | 5.790 | 5.450 | 5.500 | 5.500 | 120,026,731 |
| 2026-03-02 | 5.750 | 5.890 | 5.610 | 5.740 | 5.740 | 130,348,445 |
| 2026-02-27 | 5.530 | 5.680 | 5.520 | 5.610 | 5.610 | 70,099,784 |
| 2026-02-26 | 5.690 | 5.690 | 5.510 | 5.550 | 5.550 | 76,511,238 |
| 2026-02-25 | 5.560 | 5.760 | 5.540 | 5.630 | 5.630 | 114,434,829 |
| 2026-02-24 | 5.380 | 5.610 | 5.360 | 5.550 | 5.550 | 91,559,201 |
| 2026-02-13 | 5.370 | 5.420 | 5.280 | 5.310 | 5.310 | 56,708,462 |
| 2026-02-12 | 5.450 | 5.500 | 5.350 | 5.390 | 5.390 | 71,519,341 |
| 2026-02-11 | 5.360 | 5.620 | 5.360 | 5.470 | 5.470 | 89,549,639 |
| 2026-02-10 | 5.390 | 5.460 | 5.260 | 5.420 | 5.420 | 79,843,185 |
| 2026-02-09 | 5.370 | 5.480 | 5.290 | 5.400 | 5.400 | 74,839,000 |
| 2026-02-06 | 5.110 | 5.420 | 5.050 | 5.270 | 5.270 | 84,264,969 |
| 2026-02-05 | 5.280 | 5.400 | 5.130 | 5.170 | 5.170 | 67,188,790 |
| 2026-02-04 | 5.270 | 5.370 | 5.180 | 5.300 | 5.300 | 76,608,425 |
| 2026-02-03 | 5.180 | 5.320 | 5.110 | 5.270 | 5.270 | 108,229,997 |
| 2026-02-02 | 5.450 | 5.480 | 5.080 | 5.090 | 5.090 | 169,160,286 |
| 2026-01-30 | 5.600 | 5.660 | 5.290 | 5.580 | 5.580 | 187,057,781 |
| 2026-01-29 | 5.560 | 5.740 | 5.500 | 5.710 | 5.710 | 185,509,371 |
| 2026-01-28 | 5.300 | 5.650 | 5.280 | 5.550 | 5.550 | 153,307,378 |
| 2026-01-27 | 5.450 | 5.530 | 5.260 | 5.350 | 5.350 | 138,402,771 |
| 2026-01-26 | 5.300 | 5.750 | 5.300 | 5.440 | 5.440 | 218,619,864 |
| 2026-01-23 | 5.090 | 5.280 | 5.040 | 5.230 | 5.230 | 125,894,106 |
| 2026-01-22 | 5.000 | 5.200 | 4.940 | 5.100 | 5.100 | 134,084,045 |
| 2026-01-21 | 5.150 | 5.210 | 4.890 | 5.020 | 5.020 | 175,039,089 |
| 2026-01-20 | 4.800 | 5.020 | 4.760 | 5.010 | 5.010 | 125,975,024 |
| 2026-01-19 | 4.620 | 4.810 | 4.600 | 4.800 | 4.800 | 85,358,921 |
| 2026-01-16 | 4.640 | 4.690 | 4.610 | 4.620 | 4.620 | 38,576,258 |
| 2026-01-15 | 4.630 | 4.690 | 4.590 | 4.660 | 4.660 | 45,520,289 |
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.