Befar Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.060 | 4.140 | 4.050 | 4.080 | 4.080 | 50,932,496 |
| 2025-04-21 | 4.090 | 4.140 | 4.060 | 4.100 | 4.100 | 67,948,886 |
| 2025-04-18 | 4.160 | 4.210 | 4.050 | 4.110 | 4.110 | 104,351,750 |
| 2025-04-17 | 3.850 | 4.260 | 3.830 | 4.190 | 4.190 | 164,642,891 |
| 2025-04-16 | 3.880 | 3.900 | 3.790 | 3.870 | 3.870 | 34,044,486 |
| 2025-04-15 | 3.870 | 3.980 | 3.840 | 3.920 | 3.920 | 43,252,264 |
| 2025-04-14 | 3.870 | 3.880 | 3.830 | 3.870 | 3.870 | 30,793,473 |
| 2025-04-11 | 3.790 | 3.900 | 3.770 | 3.830 | 3.830 | 35,536,604 |
| 2025-04-10 | 3.840 | 3.880 | 3.780 | 3.810 | 3.810 | 44,330,922 |
| 2025-04-09 | 3.670 | 3.830 | 3.500 | 3.780 | 3.780 | 58,144,065 |
| 2025-04-08 | 3.630 | 3.800 | 3.630 | 3.730 | 3.730 | 57,302,184 |
| 2025-04-07 | 3.830 | 3.870 | 3.600 | 3.610 | 3.610 | 77,237,746 |
| 2025-04-03 | 3.910 | 4.030 | 3.880 | 4.000 | 4.000 | 49,014,349 |
| 2025-04-02 | 3.980 | 4.030 | 3.940 | 3.960 | 3.960 | 44,337,915 |
| 2025-04-01 | 3.940 | 4.020 | 3.910 | 4.000 | 4.000 | 53,578,461 |
| 2025-03-31 | 4.070 | 4.120 | 3.880 | 3.920 | 3.920 | 88,283,739 |
| 2025-03-28 | 4.380 | 4.390 | 4.110 | 4.120 | 4.120 | 136,692,771 |
| 2025-03-27 | 4.210 | 4.600 | 4.210 | 4.470 | 4.470 | 200,049,959 |
| 2025-03-26 | 4.360 | 4.430 | 4.240 | 4.260 | 4.260 | 141,668,450 |
| 2025-03-25 | 4.060 | 4.420 | 4.040 | 4.360 | 4.360 | 149,945,046 |
| 2025-03-24 | 4.060 | 4.100 | 3.970 | 4.090 | 4.090 | 73,100,653 |
| 2025-03-21 | 4.000 | 4.140 | 3.950 | 4.030 | 4.030 | 69,865,361 |
| 2025-03-20 | 3.900 | 4.030 | 3.890 | 3.950 | 3.950 | 40,470,936 |
| 2025-03-19 | 3.910 | 3.920 | 3.880 | 3.900 | 3.900 | 15,560,480 |
| 2025-03-18 | 3.950 | 3.960 | 3.910 | 3.910 | 3.910 | 13,388,171 |
| 2025-03-17 | 3.950 | 3.960 | 3.920 | 3.940 | 3.940 | 16,344,490 |
| 2025-03-14 | 3.920 | 3.950 | 3.910 | 3.940 | 3.940 | 21,722,164 |
| 2025-03-13 | 3.890 | 3.930 | 3.870 | 3.930 | 3.930 | 18,666,418 |
| 2025-03-12 | 3.920 | 3.940 | 3.870 | 3.900 | 3.900 | 19,041,633 |
| 2025-03-11 | 3.880 | 3.920 | 3.850 | 3.920 | 3.920 | 19,074,798 |
| 2025-03-10 | 3.880 | 3.970 | 3.870 | 3.910 | 3.910 | 42,168,403 |
| 2025-03-07 | 3.800 | 3.860 | 3.780 | 3.840 | 3.840 | 26,272,406 |
| 2025-03-06 | 3.800 | 3.810 | 3.770 | 3.800 | 3.800 | 19,255,461 |
| 2025-03-05 | 3.810 | 3.810 | 3.740 | 3.780 | 3.780 | 17,097,590 |
| 2025-03-04 | 3.800 | 3.820 | 3.780 | 3.810 | 3.810 | 14,786,936 |
| 2025-03-03 | 3.800 | 3.850 | 3.790 | 3.810 | 3.810 | 19,869,083 |
| 2025-02-28 | 3.820 | 3.860 | 3.780 | 3.790 | 3.790 | 20,738,763 |
| 2025-02-27 | 3.850 | 3.860 | 3.800 | 3.830 | 3.830 | 19,949,233 |
| 2025-02-26 | 3.800 | 3.860 | 3.800 | 3.850 | 3.850 | 21,602,281 |
| 2025-02-25 | 3.820 | 3.830 | 3.790 | 3.800 | 3.800 | 14,766,986 |
| 2025-02-24 | 3.840 | 3.870 | 3.810 | 3.850 | 3.850 | 20,878,630 |
| 2025-02-21 | 3.790 | 3.870 | 3.750 | 3.840 | 3.840 | 27,352,384 |
| 2025-02-20 | 3.800 | 3.830 | 3.770 | 3.790 | 3.790 | 19,844,670 |
| 2025-02-19 | 3.810 | 3.820 | 3.780 | 3.800 | 3.800 | 15,010,921 |
| 2025-02-18 | 3.860 | 3.860 | 3.780 | 3.810 | 3.810 | 18,203,911 |
| 2025-02-17 | 3.900 | 3.900 | 3.840 | 3.850 | 3.850 | 19,819,118 |
| 2025-02-14 | 3.880 | 3.920 | 3.870 | 3.890 | 3.890 | 18,717,170 |
| 2025-02-13 | 3.940 | 3.950 | 3.890 | 3.890 | 3.890 | 22,626,644 |
| 2025-02-12 | 3.920 | 3.990 | 3.900 | 3.940 | 3.940 | 23,745,530 |
| 2025-02-11 | 3.900 | 3.940 | 3.860 | 3.930 | 3.930 | 23,674,583 |
| 2025-02-10 | 3.910 | 3.950 | 3.880 | 3.910 | 3.910 | 22,719,012 |
| 2025-02-07 | 3.860 | 3.930 | 3.860 | 3.920 | 3.920 | 25,989,891 |
| 2025-02-06 | 3.830 | 3.880 | 3.810 | 3.870 | 3.870 | 18,520,900 |
| 2025-02-05 | 3.920 | 3.940 | 3.830 | 3.860 | 3.860 | 20,675,504 |
| 2025-01-27 | 3.880 | 3.970 | 3.870 | 3.890 | 3.890 | 22,747,904 |
| 2025-01-24 | 3.760 | 3.890 | 3.750 | 3.880 | 3.880 | 29,229,300 |
| 2025-01-23 | 3.790 | 3.840 | 3.760 | 3.770 | 3.770 | 19,735,112 |
| 2025-01-22 | 3.800 | 3.800 | 3.750 | 3.770 | 3.770 | 14,181,714 |
| 2025-01-21 | 3.880 | 3.890 | 3.770 | 3.800 | 3.800 | 25,810,214 |
| 2025-01-20 | 3.900 | 3.930 | 3.860 | 3.870 | 3.870 | 25,182,616 |
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.