Befar Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.860 | 3.930 | 3.820 | 3.890 | 3.890 | 42,717,587 |
| 2025-01-16 | 3.900 | 4.010 | 3.840 | 3.850 | 3.850 | 75,441,776 |
| 2025-01-15 | 3.700 | 3.730 | 3.660 | 3.710 | 3.710 | 23,649,957 |
| 2025-01-14 | 3.610 | 3.700 | 3.610 | 3.700 | 3.700 | 24,623,060 |
| 2025-01-13 | 3.610 | 3.630 | 3.550 | 3.610 | 3.610 | 21,036,172 |
| 2025-01-10 | 3.650 | 3.730 | 3.600 | 3.620 | 3.620 | 28,349,400 |
| 2025-01-09 | 3.620 | 3.670 | 3.590 | 3.640 | 3.640 | 17,370,577 |
| 2025-01-08 | 3.770 | 3.770 | 3.590 | 3.650 | 3.650 | 36,896,028 |
| 2025-01-07 | 3.800 | 3.820 | 3.720 | 3.760 | 3.760 | 32,206,089 |
| 2025-01-06 | 3.630 | 3.870 | 3.610 | 3.850 | 3.850 | 41,652,474 |
| 2025-01-03 | 3.690 | 3.740 | 3.620 | 3.640 | 3.640 | 21,158,527 |
| 2025-01-02 | 3.760 | 3.810 | 3.640 | 3.680 | 3.680 | 23,996,479 |
| 2024-12-31 | 3.850 | 3.870 | 3.750 | 3.760 | 3.760 | 20,878,353 |
| 2024-12-30 | 3.890 | 3.900 | 3.830 | 3.850 | 3.850 | 15,929,386 |
| 2024-12-27 | 3.840 | 3.910 | 3.820 | 3.900 | 3.900 | 18,101,354 |
| 2024-12-26 | 3.840 | 3.890 | 3.830 | 3.840 | 3.840 | 17,240,453 |
| 2024-12-25 | 3.860 | 3.880 | 3.800 | 3.840 | 3.840 | 17,933,960 |
| 2024-12-24 | 3.830 | 3.910 | 3.830 | 3.860 | 3.860 | 19,513,672 |
| 2024-12-23 | 3.890 | 3.910 | 3.820 | 3.840 | 3.840 | 25,161,167 |
| 2024-12-20 | 3.920 | 3.940 | 3.870 | 3.890 | 3.890 | 20,369,112 |
| 2024-12-19 | 3.930 | 3.950 | 3.850 | 3.920 | 3.920 | 32,534,400 |
| 2024-12-18 | 4.000 | 4.040 | 3.950 | 3.960 | 3.960 | 21,934,283 |
| 2024-12-17 | 4.080 | 4.090 | 3.970 | 4.000 | 4.000 | 33,095,546 |
| 2024-12-16 | 4.120 | 4.160 | 4.040 | 4.080 | 4.080 | 31,391,310 |
| 2024-12-13 | 4.240 | 4.240 | 4.110 | 4.110 | 4.110 | 31,203,149 |
| 2024-12-12 | 4.210 | 4.250 | 4.160 | 4.250 | 4.250 | 31,771,668 |
| 2024-12-11 | 4.170 | 4.250 | 4.130 | 4.200 | 4.200 | 31,654,558 |
| 2024-12-10 | 4.270 | 4.290 | 4.150 | 4.170 | 4.170 | 46,200,556 |
| 2024-12-09 | 4.110 | 4.280 | 4.100 | 4.160 | 4.160 | 52,651,152 |
| 2024-12-06 | 4.020 | 4.120 | 3.970 | 4.100 | 4.100 | 39,464,423 |
| 2024-12-05 | 3.980 | 4.010 | 3.960 | 4.010 | 4.010 | 20,556,700 |
| 2024-12-04 | 4.080 | 4.080 | 3.980 | 4.000 | 4.000 | 27,760,149 |
| 2024-12-03 | 4.090 | 4.100 | 4.030 | 4.080 | 4.080 | 23,966,272 |
| 2024-12-02 | 4.000 | 4.090 | 3.990 | 4.080 | 4.080 | 34,605,720 |
| 2024-11-29 | 3.920 | 4.030 | 3.880 | 4.010 | 4.010 | 28,114,665 |
| 2024-11-28 | 3.930 | 3.970 | 3.910 | 3.930 | 3.930 | 20,563,165 |
| 2024-11-27 | 3.920 | 3.950 | 3.820 | 3.940 | 3.940 | 28,236,234 |
| 2024-11-26 | 3.990 | 4.050 | 3.910 | 3.920 | 3.920 | 25,085,758 |
| 2024-11-25 | 3.980 | 4.030 | 3.940 | 3.990 | 3.990 | 23,736,395 |
| 2024-11-22 | 4.100 | 4.120 | 3.970 | 3.980 | 3.980 | 38,325,838 |
| 2024-11-21 | 4.130 | 4.150 | 4.060 | 4.100 | 4.100 | 37,670,448 |
| 2024-11-20 | 4.020 | 4.130 | 4.010 | 4.120 | 4.120 | 44,172,085 |
| 2024-11-19 | 3.970 | 4.050 | 3.950 | 4.040 | 4.040 | 29,276,163 |
| 2024-11-18 | 3.960 | 4.070 | 3.960 | 3.970 | 3.970 | 41,713,214 |
| 2024-11-15 | 3.940 | 4.020 | 3.940 | 3.950 | 3.950 | 22,802,052 |
| 2024-11-14 | 4.020 | 4.060 | 3.940 | 3.950 | 3.950 | 26,987,404 |
| 2024-11-13 | 4.020 | 4.100 | 4.000 | 4.040 | 4.040 | 31,578,060 |
| 2024-11-12 | 4.090 | 4.130 | 4.030 | 4.060 | 4.060 | 37,524,801 |
| 2024-11-11 | 4.090 | 4.110 | 4.030 | 4.080 | 4.080 | 26,001,335 |
| 2024-11-08 | 4.160 | 4.180 | 4.050 | 4.070 | 4.070 | 33,693,903 |
| 2024-11-07 | 3.970 | 4.130 | 3.960 | 4.130 | 4.130 | 46,139,332 |
| 2024-11-06 | 4.040 | 4.060 | 3.990 | 4.010 | 4.010 | 30,006,654 |
| 2024-11-05 | 3.980 | 4.050 | 3.970 | 4.050 | 4.050 | 36,469,764 |
| 2024-11-04 | 3.970 | 3.990 | 3.930 | 3.990 | 3.990 | 22,052,044 |
| 2024-11-01 | 3.970 | 4.080 | 3.950 | 3.960 | 3.960 | 38,053,079 |
| 2024-10-31 | 3.930 | 3.980 | 3.900 | 3.970 | 3.970 | 32,932,225 |
| 2024-10-30 | 3.880 | 3.930 | 3.850 | 3.890 | 3.890 | 19,995,571 |
| 2024-10-29 | 4.010 | 4.030 | 3.880 | 3.890 | 3.890 | 30,270,240 |
| 2024-10-28 | 3.960 | 4.010 | 3.920 | 4.000 | 4.000 | 23,267,125 |
| 2024-10-25 | 3.810 | 3.960 | 3.800 | 3.950 | 3.950 | 33,266,665 |
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.