Befar Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.400	4.530	4.380	4.450	4.450	50,739,414
2025-07-18	4.310	4.390	4.310	4.380	4.380	29,270,881
2025-07-17	4.290	4.310	4.270	4.300	4.300	22,069,288
2025-07-16	4.380	4.380	4.280	4.290	4.290	38,900,323
2025-07-15	4.420	4.450	4.330	4.370	4.370	43,520,641
2025-07-14	4.380	4.480	4.360	4.430	4.430	44,109,709
2025-07-11	4.310	4.390	4.310	4.370	4.370	46,602,919
2025-07-10	4.230	4.350	4.230	4.340	4.340	46,855,756
2025-07-09	4.270	4.270	4.220	4.230	4.230	22,366,816
2025-07-08	4.210	4.270	4.190	4.270	4.270	31,525,660
2025-07-07	4.220	4.230	4.190	4.200	4.200	16,820,718
2025-07-04	4.260	4.260	4.200	4.220	4.220	20,775,344
2025-07-03	4.240	4.280	4.210	4.250	4.250	26,185,596
2025-07-02	4.190	4.250	4.170	4.250	4.250	34,927,100
2025-07-01	4.140	4.200	4.120	4.200	4.200	32,185,715
2025-06-30	4.140	4.160	4.120	4.140	4.140	20,572,761
2025-06-27	4.150	4.190	4.140	4.150	4.150	19,589,006
2025-06-26	4.150	4.180	4.140	4.150	4.150	19,548,732
2025-06-25	4.140	4.170	4.110	4.160	4.160	27,108,346
2025-06-24	4.070	4.150	4.060	4.150	4.150	20,655,786
2025-06-23	4.050	4.100	4.030	4.090	4.090	17,375,100
2025-06-20	4.060	4.100	4.050	4.060	4.060	18,406,000
2025-06-19	4.090	4.100	4.030	4.060	4.060	24,033,860
2025-06-18	4.150	4.170	4.090	4.100	4.100	22,648,411
2025-06-17	4.170	4.200	4.140	4.150	4.150	25,842,470
2025-06-16	4.170	4.230	4.150	4.190	4.190	28,365,806
2025-06-13	4.170	4.190	4.150	4.160	4.160	24,018,542
2025-06-12	4.210	4.220	4.150	4.170	4.170	24,722,177
2025-06-11	4.210	4.250	4.210	4.210	4.210	19,388,948
2025-06-10	4.240	4.260	4.180	4.220	4.220	26,059,556
2025-06-09	4.260	4.270	4.220	4.240	4.240	26,030,043
2025-06-06	4.260	4.300	4.210	4.250	4.250	27,836,997
2025-06-05	4.160	4.320	4.130	4.250	4.250	61,599,232
2025-06-04	4.130	4.180	4.120	4.150	4.150	18,246,098
2025-06-03	4.110	4.150	4.110	4.140	4.140	16,971,295
2025-05-30	4.180	4.190	4.110	4.130	4.130	25,199,786
2025-05-29	4.190	4.220	4.160	4.200	4.200	25,935,826
2025-05-28	4.210	4.250	4.170	4.190	4.190	23,138,105
2025-05-27	4.220	4.240	4.140	4.210	4.210	28,181,056
2025-05-26	4.220	4.240	4.180	4.210	4.210	20,890,511
2025-05-23	4.260	4.270	4.200	4.220	4.220	30,510,131
2025-05-22	4.250	4.260	4.170	4.190	4.190	32,689,893
2025-05-21	4.310	4.320	4.250	4.270	4.270	29,916,208
2025-05-20	4.350	4.370	4.290	4.300	4.300	37,441,506
2025-05-19	4.380	4.390	4.290	4.360	4.360	39,719,598
2025-05-16	4.280	4.350	4.280	4.340	4.340	42,748,347
2025-05-15	4.340	4.450	4.300	4.310	4.310	66,862,198
2025-05-14	4.240	4.360	4.220	4.320	4.320	67,268,229
2025-05-13	4.260	4.280	4.170	4.240	4.240	46,321,008
2025-05-12	4.230	4.290	4.170	4.240	4.240	49,566,493
2025-05-09	4.220	4.240	4.140	4.160	4.160	34,325,201
2025-05-08	4.230	4.240	4.180	4.190	4.190	43,190,022
2025-05-07	4.200	4.280	4.160	4.260	4.260	63,727,841
2025-05-06	4.160	4.210	4.120	4.180	4.180	58,706,399
2025-04-30	4.050	4.290	4.050	4.080	4.080	87,423,687
2025-04-29	3.890	3.960	3.880	3.940	3.940	27,756,594
2025-04-28	4.050	4.050	3.890	3.920	3.920	47,196,599
2025-04-25	4.030	4.100	4.030	4.050	4.050	34,457,781
2025-04-24	4.030	4.080	4.000	4.040	4.040	34,590,394
2025-04-23	4.060	4.080	4.020	4.030	4.030	42,897,358

← NewerPage 6 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.