Befar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.220	4.260	4.190	4.250	4.250	16,387,698
2025-10-20	4.230	4.240	4.180	4.210	4.210	22,000,946
2025-10-17	4.250	4.320	4.200	4.210	4.210	25,783,088
2025-10-16	4.350	4.360	4.250	4.270	4.270	23,680,500
2025-10-15	4.350	4.370	4.300	4.340	4.340	26,670,821
2025-10-14	4.400	4.440	4.320	4.340	4.340	34,252,911
2025-10-13	4.300	4.410	4.280	4.390	4.390	38,060,543
2025-10-10	4.380	4.420	4.330	4.400	4.400	49,002,958
2025-10-09	4.190	4.390	4.170	4.380	4.380	74,326,086
2025-09-30	4.140	4.160	4.120	4.140	4.140	15,704,440
2025-09-29	4.070	4.160	4.030	4.150	4.150	25,354,568
2025-09-26	4.060	4.120	4.050	4.080	4.080	19,271,548
2025-09-25	4.080	4.130	4.060	4.060	4.060	20,465,446
2025-09-24	4.050	4.100	4.030	4.100	4.100	22,152,252
2025-09-23	4.140	4.150	4.030	4.070	4.070	31,589,062
2025-09-22	4.200	4.210	4.120	4.140	4.140	21,875,339
2025-09-19	4.210	4.230	4.180	4.210	4.210	25,508,279
2025-09-18	4.310	4.390	4.180	4.210	4.210	50,289,758
2025-09-17	4.320	4.340	4.260	4.310	4.310	28,322,651
2025-09-16	4.350	4.370	4.260	4.310	4.310	29,744,871
2025-09-15	4.380	4.410	4.310	4.320	4.320	31,073,085
2025-09-12	4.350	4.380	4.280	4.350	4.350	48,483,194
2025-09-11	4.280	4.340	4.270	4.340	4.340	39,114,090
2025-09-10	4.280	4.290	4.210	4.250	4.250	29,882,054
2025-09-09	4.330	4.370	4.270	4.300	4.300	38,133,043
2025-09-08	4.240	4.360	4.210	4.340	4.340	51,032,645
2025-09-05	4.280	4.420	4.220	4.250	4.250	59,873,494
2025-09-04	4.130	4.190	4.120	4.170	4.170	32,990,818
2025-09-03	4.190	4.210	4.110	4.130	4.130	29,757,094
2025-09-02	4.230	4.230	4.120	4.170	4.170	49,667,958
2025-09-01	4.280	4.280	4.210	4.230	4.230	52,097,102
2025-08-29	4.420	4.430	4.230	4.280	4.280	93,326,335
2025-08-28	4.460	4.510	4.390	4.510	4.510	41,894,301
2025-08-27	4.580	4.610	4.460	4.480	4.480	47,648,762
2025-08-26	4.480	4.610	4.470	4.580	4.580	52,865,597
2025-08-25	4.480	4.530	4.460	4.500	4.500	41,053,365
2025-08-22	4.450	4.470	4.400	4.460	4.460	34,425,617
2025-08-21	4.450	4.500	4.430	4.470	4.470	42,480,313
2025-08-20	4.350	4.440	4.330	4.440	4.440	39,845,959
2025-08-19	4.360	4.380	4.330	4.360	4.360	26,356,779
2025-08-18	4.400	4.420	4.350	4.360	4.360	33,730,822
2025-08-15	4.320	4.410	4.310	4.380	4.380	29,146,521
2025-08-14	4.420	4.430	4.320	4.320	4.320	31,237,946
2025-08-13	4.440	4.450	4.400	4.410	4.410	24,987,386
2025-08-12	4.460	4.470	4.400	4.430	4.430	22,801,605
2025-08-11	4.410	4.480	4.380	4.460	4.460	29,652,936
2025-08-08	4.340	4.420	4.340	4.400	4.400	27,052,889
2025-08-07	4.410	4.420	4.300	4.340	4.340	46,930,119
2025-08-06	4.410	4.480	4.380	4.460	4.460	27,438,175
2025-08-05	4.390	4.420	4.380	4.410	4.410	22,497,968
2025-08-04	4.380	4.410	4.350	4.390	4.390	23,143,916
2025-08-01	4.410	4.480	4.390	4.390	4.390	38,905,361
2025-07-31	4.500	4.530	4.360	4.390	4.390	60,596,465
2025-07-30	4.540	4.750	4.520	4.540	4.540	75,138,790
2025-07-29	4.530	4.540	4.410	4.480	4.480	42,218,400
2025-07-28	4.580	4.590	4.490	4.520	4.520	36,222,402
2025-07-25	4.640	4.710	4.580	4.600	4.600	51,353,340
2025-07-24	4.500	4.630	4.480	4.630	4.630	55,714,716
2025-07-23	4.560	4.570	4.500	4.510	4.510	34,213,898
2025-07-22	4.460	4.560	4.400	4.550	4.550	54,470,728

← NewerPage 5 of 21 · 1,215 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.