Beijing Forever Technology Co., Ltd. (300365.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 09:42AM CST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 4.9500 | 4.9100 | 4.8000 | 4.8700 | 4.8700 | 2,695,800 |
| 27 June 2024 | 4.7700 | 5.3000 | 4.7000 | 4.8800 | 4.8800 | 22,163,302 |
| 26 June 2024 | 4.5800 | 4.8100 | 4.4300 | 4.7900 | 4.7900 | 17,063,416 |
| 25 June 2024 | 4.6200 | 4.7500 | 4.6100 | 4.7100 | 4.7100 | 10,901,188 |
| 24 June 2024 | 4.8900 | 4.8900 | 4.6100 | 4.6200 | 4.6200 | 14,352,271 |
| 21 June 2024 | 4.9500 | 5.0200 | 4.8300 | 4.9500 | 4.9500 | 10,216,200 |
| 20 June 2024 | 5.1100 | 5.1800 | 4.9300 | 4.9500 | 4.9500 | 14,227,000 |
| 19 June 2024 | 5.0600 | 5.2000 | 5.0300 | 5.1500 | 5.1500 | 14,532,900 |
| 18 June 2024 | 4.9300 | 5.0900 | 4.9000 | 5.0900 | 5.0900 | 14,988,259 |
| 17 June 2024 | 4.9100 | 5.0500 | 4.8600 | 4.9300 | 4.9300 | 10,022,438 |
| 14 June 2024 | 4.9400 | 5.0300 | 4.8700 | 5.0000 | 5.0000 | 11,433,200 |
| 13 June 2024 | 4.9300 | 5.0000 | 4.8700 | 4.9300 | 4.9300 | 10,129,100 |
| 12 June 2024 | 4.8500 | 5.0000 | 4.8500 | 4.9500 | 4.9500 | 10,539,400 |
| 11 June 2024 | 4.7700 | 4.9100 | 4.6100 | 4.9100 | 4.9100 | 10,092,470 |
| 07 June 2024 | 4.7900 | 4.8700 | 4.6900 | 4.8300 | 4.8300 | 13,968,788 |
| 06 June 2024 | 5.0400 | 5.0900 | 4.6500 | 4.7200 | 4.7200 | 22,540,273 |
| 05 June 2024 | 5.1200 | 5.1600 | 5.0200 | 5.0200 | 5.0200 | 12,882,400 |
| 04 June 2024 | 5.2500 | 5.2500 | 4.9800 | 5.1200 | 5.1200 | 20,067,740 |
| 03 June 2024 | 5.5000 | 5.5300 | 5.2600 | 5.3000 | 5.3000 | 22,824,290 |
| 31 May 2024 | 5.5800 | 5.6000 | 5.4000 | 5.5400 | 5.5400 | 27,763,200 |
| 31 May 2024 | 0.015 Dividend | |||||
| 30 May 2024 | 5.5500 | 6.0000 | 5.5500 | 5.6800 | 5.6650 | 38,414,200 |
| 29 May 2024 | 5.7000 | 5.7400 | 5.5500 | 5.5900 | 5.5752 | 33,758,400 |
| 28 May 2024 | 5.4800 | 5.8500 | 5.3900 | 5.8100 | 5.7947 | 56,764,900 |
| 27 May 2024 | 5.3200 | 5.7700 | 5.2800 | 5.6400 | 5.6251 | 48,925,250 |
| 24 May 2024 | 5.2600 | 5.6000 | 5.2600 | 5.2700 | 5.2561 | 27,987,450 |
| 23 May 2024 | 5.4200 | 5.4400 | 5.1900 | 5.2200 | 5.2062 | 19,888,945 |
| 22 May 2024 | 5.5000 | 5.5000 | 5.3800 | 5.4600 | 5.4456 | 15,747,050 |
| 21 May 2024 | 5.5300 | 5.5300 | 5.3700 | 5.4400 | 5.4256 | 19,789,620 |
| 20 May 2024 | 5.6900 | 5.7400 | 5.4900 | 5.5600 | 5.5453 | 31,282,720 |
| 17 May 2024 | 5.5600 | 5.8500 | 5.5400 | 5.6700 | 5.6550 | 46,050,911 |
| 16 May 2024 | 5.4400 | 5.5600 | 5.3400 | 5.3700 | 5.3558 | 25,907,531 |
| 15 May 2024 | 5.6800 | 5.7600 | 5.4500 | 5.4700 | 5.4556 | 35,479,800 |
| 14 May 2024 | 5.1200 | 5.8900 | 5.1100 | 5.7100 | 5.6949 | 54,131,045 |
| 13 May 2024 | 5.4700 | 5.4800 | 5.1600 | 5.2000 | 5.1863 | 31,438,214 |
| 10 May 2024 | 5.3000 | 5.6500 | 5.1400 | 5.5800 | 5.5653 | 42,608,800 |
| 09 May 2024 | 5.1400 | 5.3200 | 5.1100 | 5.3100 | 5.2960 | 13,417,759 |
| 08 May 2024 | 5.2800 | 5.2900 | 5.1000 | 5.1300 | 5.1165 | 11,603,405 |
| 07 May 2024 | 5.2400 | 5.3400 | 5.1900 | 5.3200 | 5.3060 | 11,087,605 |
| 06 May 2024 | 5.4300 | 5.4500 | 5.2300 | 5.2600 | 5.2461 | 16,126,200 |
| 30 Apr 2024 | 5.4300 | 5.4700 | 5.2500 | 5.3100 | 5.2960 | 16,988,200 |
| 29 Apr 2024 | 5.3200 | 5.5200 | 5.3000 | 5.4900 | 5.4755 | 18,319,091 |
| 26 Apr 2024 | 5.2300 | 5.3900 | 5.0300 | 5.3300 | 5.3159 | 23,295,208 |
| 25 Apr 2024 | 5.2600 | 5.3900 | 5.2000 | 5.3600 | 5.3458 | 18,244,532 |
| 24 Apr 2024 | 5.0700 | 5.3100 | 5.0600 | 5.3000 | 5.2860 | 16,508,830 |
| 23 Apr 2024 | 4.9600 | 5.1400 | 4.9300 | 5.0900 | 5.0766 | 14,881,852 |
| 22 Apr 2024 | 5.0800 | 5.0900 | 4.7900 | 4.9400 | 4.9270 | 13,336,491 |
| 19 Apr 2024 | 5.1300 | 5.1800 | 5.0100 | 5.0500 | 5.0367 | 17,778,330 |
| 18 Apr 2024 | 5.3200 | 5.3800 | 5.0900 | 5.1900 | 5.1763 | 28,073,703 |
| 17 Apr 2024 | 4.6000 | 5.3700 | 4.6000 | 5.3400 | 5.3259 | 28,012,072 |
| 16 Apr 2024 | 4.8700 | 5.0000 | 4.4800 | 4.5100 | 4.4981 | 17,363,141 |
| 15 Apr 2024 | 5.2500 | 5.3300 | 4.8700 | 4.9700 | 4.9569 | 18,693,600 |
| 12 Apr 2024 | 5.3700 | 5.4700 | 5.2700 | 5.3000 | 5.2860 | 10,418,040 |
| 11 Apr 2024 | 5.3200 | 5.4800 | 5.2500 | 5.3800 | 5.3658 | 10,699,400 |
| 10 Apr 2024 | 5.5300 | 5.5500 | 5.2300 | 5.3400 | 5.3259 | 16,566,600 |
| 09 Apr 2024 | 5.5600 | 5.6600 | 5.5200 | 5.5800 | 5.5653 | 12,490,500 |
| 08 Apr 2024 | 5.8200 | 5.8200 | 5.5600 | 5.5600 | 5.5453 | 16,333,980 |
| 03 Apr 2024 | 5.9400 | 5.9800 | 5.7600 | 5.8300 | 5.8146 | 19,888,326 |
| 02 Apr 2024 | 6.0300 | 6.3100 | 5.9100 | 6.0000 | 5.9842 | 32,178,549 |
| 01 Apr 2024 | 5.9200 | 6.1000 | 5.8700 | 6.0400 | 6.0240 | 25,558,250 |
| 29 Mar 2024 | 5.6900 | 5.7400 | 5.5800 | 5.9300 | 5.9143 | 9,855,600 |
| 28 Mar 2024 | 5.5100 | 5.7700 | 5.4600 | 5.7200 | 5.7049 | 22,386,950 |
| 27 Mar 2024 | 5.8100 | 5.8300 | 5.4800 | 5.5000 | 5.4855 | 28,728,096 |
| 26 Mar 2024 | 5.7700 | 6.0100 | 5.7000 | 5.9100 | 5.8944 | 25,491,800 |
| 25 Mar 2024 | 5.9300 | 6.0600 | 5.7400 | 5.7800 | 5.7647 | 16,729,100 |
| 22 Mar 2024 | 6.0400 | 6.0500 | 5.8600 | 5.9800 | 5.9642 | 17,059,542 |
| 21 Mar 2024 | 6.0700 | 6.1100 | 5.9400 | 6.0500 | 6.0340 | 17,126,365 |
| 20 Mar 2024 | 5.9400 | 6.0700 | 5.9300 | 6.0700 | 6.0540 | 16,594,409 |
| 19 Mar 2024 | 5.9000 | 6.0400 | 5.8500 | 5.9300 | 5.9143 | 20,106,259 |
| 18 Mar 2024 | 5.8600 | 5.9500 | 5.8200 | 5.9200 | 5.9044 | 25,704,935 |
| 15 Mar 2024 | 5.7000 | 5.8800 | 5.6100 | 5.8000 | 5.7847 | 22,087,755 |
| 14 Mar 2024 | 5.7800 | 5.7900 | 5.5500 | 5.6700 | 5.6550 | 14,108,550 |
| 13 Mar 2024 | 5.7600 | 5.8300 | 5.7200 | 5.7800 | 5.7647 | 13,964,600 |
| 12 Mar 2024 | 5.7000 | 5.8100 | 5.6200 | 5.7600 | 5.7448 | 15,089,400 |
| 11 Mar 2024 | 5.5100 | 5.7200 | 5.4800 | 5.6900 | 5.6750 | 15,037,900 |
| 08 Mar 2024 | 5.4300 | 5.5200 | 5.3800 | 5.5100 | 5.4954 | 10,134,490 |
| 07 Mar 2024 | 5.6100 | 5.6200 | 5.3800 | 5.4400 | 5.4256 | 14,174,941 |
| 06 Mar 2024 | 5.4800 | 5.6800 | 5.4300 | 5.5600 | 5.5453 | 14,298,541 |
| 05 Mar 2024 | 5.5800 | 5.6600 | 5.4500 | 5.5200 | 5.5054 | 19,709,783 |
| 04 Mar 2024 | 5.5900 | 5.7200 | 5.4300 | 5.7100 | 5.6949 | 19,900,800 |
| 01 Mar 2024 | 5.4400 | 5.6400 | 5.4000 | 5.5800 | 5.5653 | 20,595,832 |
| 29 Feb 2024 | 5.0200 | 5.4000 | 4.9900 | 5.4000 | 5.3857 | 22,365,910 |
| 28 Feb 2024 | 5.6900 | 5.7600 | 5.0300 | 5.0400 | 5.0267 | 27,730,099 |
| 27 Feb 2024 | 5.3600 | 5.6200 | 5.2900 | 5.6200 | 5.6052 | 16,015,401 |
| 26 Feb 2024 | 5.3500 | 5.5900 | 5.2600 | 5.4300 | 5.4157 | 20,298,478 |
| 23 Feb 2024 | 5.0900 | 5.3500 | 5.0300 | 5.3500 | 5.3359 | 18,174,369 |
| 22 Feb 2024 | 4.8800 | 5.0600 | 4.8600 | 5.0600 | 5.0466 | 13,455,286 |
| 21 Feb 2024 | 4.7000 | 5.0400 | 4.6900 | 4.8500 | 4.8372 | 15,912,686 |
| 20 Feb 2024 | 4.7400 | 4.7900 | 4.6000 | 4.7700 | 4.7574 | 10,368,214 |
| 19 Feb 2024 | 4.5800 | 4.8400 | 4.5500 | 4.7400 | 4.7275 | 15,164,790 |
| 08 Feb 2024 | 4.0000 | 4.5300 | 3.9700 | 4.4800 | 4.4682 | 17,977,467 |
| 07 Feb 2024 | 4.2000 | 4.2500 | 3.8200 | 3.9600 | 3.9495 | 20,016,807 |
| 06 Feb 2024 | 4.0000 | 4.3500 | 3.7200 | 4.2000 | 4.1889 | 20,509,099 |
| 05 Feb 2024 | 4.7000 | 4.7000 | 3.9900 | 4.1100 | 4.0991 | 22,068,054 |
| 02 Feb 2024 | 5.0300 | 5.1700 | 4.5300 | 4.7600 | 4.7474 | 13,206,200 |
| 01 Feb 2024 | 5.1500 | 5.2100 | 4.9500 | 5.0600 | 5.0466 | 10,459,814 |
| 31 Jan 2024 | 5.5300 | 5.5400 | 5.1200 | 5.2000 | 5.1863 | 11,325,437 |
| 30 Jan 2024 | 5.6800 | 5.7600 | 5.5200 | 5.5600 | 5.5453 | 6,550,600 |
| 29 Jan 2024 | 5.9700 | 6.0100 | 5.7200 | 5.7200 | 5.7049 | 8,287,800 |
| 26 Jan 2024 | 6.0700 | 6.0800 | 5.9200 | 5.9700 | 5.9542 | 11,289,427 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.