Befar Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.820 | 3.860 | 3.800 | 3.820 | 3.820 | 19,358,058 |
| 2024-10-23 | 3.780 | 3.890 | 3.760 | 3.830 | 3.830 | 34,778,629 |
| 2024-10-22 | 3.750 | 3.780 | 3.720 | 3.780 | 3.780 | 22,386,161 |
| 2024-10-21 | 3.830 | 3.850 | 3.720 | 3.740 | 3.740 | 29,556,717 |
| 2024-10-18 | 3.650 | 3.880 | 3.620 | 3.790 | 3.790 | 36,835,796 |
| 2024-10-17 | 3.740 | 3.770 | 3.640 | 3.650 | 3.650 | 21,151,984 |
| 2024-10-16 | 3.660 | 3.780 | 3.650 | 3.730 | 3.730 | 20,605,780 |
| 2024-10-15 | 3.800 | 3.810 | 3.700 | 3.700 | 3.700 | 25,804,468 |
| 2024-10-14 | 3.800 | 3.850 | 3.700 | 3.820 | 3.820 | 25,144,374 |
| 2024-10-11 | 3.920 | 3.950 | 3.740 | 3.790 | 3.790 | 27,565,554 |
| 2024-10-10 | 3.970 | 4.060 | 3.880 | 3.940 | 3.940 | 31,749,417 |
| 2024-10-09 | 4.220 | 4.220 | 3.890 | 3.910 | 3.910 | 56,485,411 |
| 2024-10-08 | 4.530 | 4.540 | 4.140 | 4.280 | 4.280 | 79,845,841 |
| 2024-09-30 | 3.890 | 4.140 | 3.860 | 4.130 | 4.130 | 71,582,597 |
| 2024-09-27 | 3.700 | 3.770 | 3.670 | 3.760 | 3.760 | 23,913,004 |
| 2024-09-26 | 3.480 | 3.640 | 3.480 | 3.640 | 3.640 | 37,566,342 |
| 2024-09-25 | 3.400 | 3.550 | 3.390 | 3.510 | 3.510 | 36,278,911 |
| 2024-09-24 | 3.220 | 3.380 | 3.210 | 3.380 | 3.380 | 27,586,444 |
| 2024-09-23 | 3.180 | 3.220 | 3.150 | 3.200 | 3.200 | 8,298,661 |
| 2024-09-20 | 3.210 | 3.210 | 3.150 | 3.180 | 3.180 | 14,282,760 |
| 2024-09-19 | 3.100 | 3.220 | 3.100 | 3.210 | 3.210 | 17,393,423 |
| 2024-09-18 | 3.130 | 3.140 | 3.040 | 3.090 | 3.090 | 16,701,807 |
| 2024-09-13 | 3.200 | 3.200 | 3.100 | 3.110 | 3.110 | 21,407,697 |
| 2024-09-12 | 3.240 | 3.290 | 3.190 | 3.190 | 3.190 | 13,994,446 |
| 2024-09-11 | 3.250 | 3.270 | 3.230 | 3.240 | 3.240 | 11,611,394 |
| 2024-09-10 | 3.250 | 3.280 | 3.200 | 3.270 | 3.270 | 10,729,070 |
| 2024-09-09 | 3.250 | 3.280 | 3.240 | 3.260 | 3.260 | 9,131,399 |
| 2024-09-06 | 3.330 | 3.350 | 3.260 | 3.260 | 3.260 | 11,378,430 |
| 2024-09-05 | 3.350 | 3.380 | 3.320 | 3.330 | 3.330 | 9,154,000 |
| 2024-09-04 | 3.360 | 3.390 | 3.340 | 3.350 | 3.350 | 8,159,600 |
| 2024-09-03 | 3.420 | 3.440 | 3.350 | 3.370 | 3.370 | 9,682,700 |
| 2024-09-02 | 3.420 | 3.460 | 3.400 | 3.410 | 3.410 | 13,523,000 |
| 2024-08-30 | 3.390 | 3.460 | 3.370 | 3.420 | 3.420 | 11,955,936 |
| 2024-08-29 | 3.370 | 3.410 | 3.360 | 3.390 | 3.390 | 8,406,946 |
| 2024-08-28 | 3.350 | 3.400 | 3.330 | 3.370 | 3.370 | 6,993,509 |
| 2024-08-27 | 3.370 | 3.380 | 3.320 | 3.350 | 3.350 | 8,352,066 |
| 2024-08-26 | 3.310 | 3.390 | 3.310 | 3.360 | 3.360 | 8,438,084 |
| 2024-08-23 | 3.340 | 3.360 | 3.300 | 3.320 | 3.320 | 8,470,910 |
| 2024-08-22 | 3.360 | 3.390 | 3.330 | 3.340 | 3.340 | 7,361,970 |
| 2024-08-21 | 3.360 | 3.380 | 3.350 | 3.370 | 3.370 | 5,309,717 |
| 2024-08-20 | 3.430 | 3.440 | 3.360 | 3.370 | 3.370 | 9,154,182 |
| 2024-08-19 | 3.420 | 3.460 | 3.400 | 3.410 | 3.410 | 6,264,176 |
| 2024-08-16 | 3.460 | 3.470 | 3.400 | 3.410 | 3.410 | 8,984,356 |
| 2024-08-15 | 3.420 | 3.500 | 3.410 | 3.460 | 3.460 | 10,559,260 |
| 2024-08-14 | 3.490 | 3.490 | 3.430 | 3.430 | 3.430 | 8,617,200 |
| 2024-08-13 | 3.500 | 3.520 | 3.450 | 3.490 | 3.490 | 10,544,053 |
| 2024-08-12 | 3.520 | 3.540 | 3.490 | 3.510 | 3.510 | 7,591,154 |
| 2024-08-09 | 3.550 | 3.570 | 3.520 | 3.520 | 3.520 | 7,676,845 |
| 2024-08-08 | 3.490 | 3.540 | 3.480 | 3.530 | 3.530 | 9,089,258 |
| 2024-08-07 | 3.520 | 3.530 | 3.480 | 3.490 | 3.490 | 7,587,360 |
| 2024-08-06 | 3.500 | 3.540 | 3.500 | 3.530 | 3.530 | 10,045,217 |
| 2024-08-05 | 3.510 | 3.560 | 3.470 | 3.480 | 3.480 | 12,865,759 |
| 2024-08-02 | 3.510 | 3.590 | 3.490 | 3.530 | 3.530 | 12,380,800 |
| 2024-08-01 | 3.540 | 3.590 | 3.510 | 3.520 | 3.520 | 10,066,655 |
| 2024-07-31 | 3.420 | 3.550 | 3.420 | 3.550 | 3.550 | 15,287,127 |
| 2024-07-30 | 3.410 | 3.440 | 3.390 | 3.420 | 3.420 | 6,568,813 |
| 2024-07-29 | 3.450 | 3.450 | 3.400 | 3.410 | 3.410 | 6,959,100 |
| 2024-07-26 | 3.410 | 3.480 | 3.410 | 3.440 | 3.440 | 9,010,778 |
| 2024-07-25 | 3.360 | 3.440 | 3.360 | 3.420 | 3.420 | 8,215,970 |
| 2024-07-24 | 3.410 | 3.430 | 3.360 | 3.380 | 3.380 | 11,244,268 |
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.