UK markets open in 1 hour 2 minutes
NIKKEI 225
39,160.55 +355.90 (+0.92%) HANG SENG
18,121.78 +94.07 (+0.52%) CRUDE OIL
81.66 +0.03 (+0.04%) GOLD FUTURES
2,337.60 -6.80 (-0.29%) DOW
39,411.21 +260.91 (+0.67%) Bitcoin GBP
48,069.86 -989.20 (-2.02%)
Befar Group Co.,Ltd (601678.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:43PM CST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 3.4200 | 3.5100 | 3.4100 | 3.4900 | 3.4900 | 8,957,686 |
| 24 Jun 2024 | 3.4800 | 3.4800 | 3.3700 | 3.4200 | 3.4200 | 14,954,081 |
| 21 Jun 2024 | 3.5000 | 3.5400 | 3.4700 | 3.4900 | 3.4900 | 8,400,872 |
| 20 Jun 2024 | 3.5800 | 3.5900 | 3.4800 | 3.5000 | 3.5000 | 11,735,757 |
| 20 Jun 2024 | 0.05 Dividend | |||||
| 19 Jun 2024 | 3.6900 | 3.7000 | 3.6100 | 3.6100 | 3.5600 | 10,108,276 |
| 18 Jun 2024 | 3.6300 | 3.7100 | 3.6200 | 3.6900 | 3.6389 | 12,156,322 |
| 17 Jun 2024 | 3.6000 | 3.6500 | 3.5600 | 3.6300 | 3.5797 | 17,121,628 |
| 14 Jun 2024 | 3.6600 | 3.6800 | 3.6000 | 3.6100 | 3.5600 | 21,299,130 |
| 13 Jun 2024 | 3.7000 | 3.7000 | 3.6200 | 3.6500 | 3.5994 | 19,430,800 |
| 12 Jun 2024 | 3.6600 | 3.7000 | 3.6500 | 3.6800 | 3.6290 | 15,904,335 |
| 11 Jun 2024 | 3.6800 | 3.6800 | 3.6100 | 3.6600 | 3.6093 | 12,864,200 |
| 07 Jun 2024 | 3.6000 | 3.6800 | 3.5900 | 3.6800 | 3.6290 | 16,727,845 |
| 06 Jun 2024 | 3.7100 | 3.7400 | 3.5500 | 3.5800 | 3.5304 | 25,143,008 |
| 05 Jun 2024 | 3.8000 | 3.8100 | 3.6900 | 3.7000 | 3.6488 | 20,228,536 |
| 04 Jun 2024 | 3.8200 | 3.8300 | 3.7500 | 3.8100 | 3.7572 | 16,663,081 |
| 03 Jun 2024 | 3.9100 | 3.9200 | 3.8100 | 3.8300 | 3.7770 | 21,471,600 |
| 31 May 2024 | 3.9000 | 3.9400 | 3.8800 | 3.9200 | 3.8657 | 14,902,867 |
| 30 May 2024 | 3.9200 | 4.0000 | 3.8800 | 3.9100 | 3.8558 | 20,149,300 |
| 29 May 2024 | 3.8900 | 3.9400 | 3.8700 | 3.8900 | 3.8361 | 12,787,611 |
| 28 May 2024 | 3.9300 | 3.9500 | 3.9000 | 3.9000 | 3.8460 | 11,194,141 |
| 27 May 2024 | 3.9600 | 3.9700 | 3.8800 | 3.9400 | 3.8854 | 18,695,252 |
| 24 May 2024 | 3.9200 | 3.9900 | 3.9200 | 3.9400 | 3.8854 | 14,226,730 |
| 23 May 2024 | 4.0700 | 4.0800 | 3.9300 | 3.9400 | 3.8854 | 26,249,865 |
| 22 May 2024 | 4.0600 | 4.1200 | 4.0600 | 4.0800 | 4.0235 | 10,809,128 |
| 21 May 2024 | 4.1800 | 4.2000 | 4.0600 | 4.0800 | 4.0235 | 17,544,092 |
| 20 May 2024 | 4.1400 | 4.2300 | 4.1400 | 4.1600 | 4.1024 | 21,046,540 |
| 17 May 2024 | 4.0500 | 4.1600 | 4.0500 | 4.1500 | 4.0925 | 17,592,683 |
| 16 May 2024 | 4.0900 | 4.1300 | 4.0300 | 4.0400 | 3.9840 | 14,887,490 |
| 15 May 2024 | 4.0700 | 4.1300 | 4.0500 | 4.0700 | 4.0136 | 11,714,235 |
| 14 May 2024 | 4.0800 | 4.1500 | 4.0800 | 4.0800 | 4.0235 | 13,551,200 |
| 13 May 2024 | 4.1500 | 4.1500 | 4.0800 | 4.1000 | 4.0432 | 16,481,988 |
| 10 May 2024 | 4.2100 | 4.2200 | 4.1500 | 4.1700 | 4.1122 | 15,566,688 |
| 09 May 2024 | 4.1800 | 4.2500 | 4.1500 | 4.2100 | 4.1517 | 18,890,575 |
| 08 May 2024 | 4.2400 | 4.2400 | 4.1500 | 4.1700 | 4.1122 | 23,704,556 |
| 07 May 2024 | 4.1700 | 4.2500 | 4.1300 | 4.2400 | 4.1813 | 33,020,033 |
| 06 May 2024 | 4.0500 | 4.1600 | 4.0400 | 4.1500 | 4.0925 | 33,918,058 |
| 30 Apr 2024 | 4.0000 | 4.0700 | 3.9800 | 4.0100 | 3.9545 | 18,561,508 |
| 29 Apr 2024 | 3.9500 | 4.0400 | 3.8600 | 4.0300 | 3.9742 | 33,886,057 |
| 26 Apr 2024 | 3.9300 | 4.0100 | 3.9100 | 4.0000 | 3.9446 | 22,117,364 |
| 25 Apr 2024 | 3.8600 | 4.0000 | 3.8500 | 3.9500 | 3.8953 | 20,863,744 |
| 24 Apr 2024 | 3.8700 | 3.9100 | 3.8200 | 3.8700 | 3.8164 | 14,872,500 |
| 23 Apr 2024 | 3.9800 | 4.0000 | 3.8700 | 3.8800 | 3.8263 | 19,145,600 |
| 22 Apr 2024 | 4.0300 | 4.0700 | 3.9800 | 3.9900 | 3.9347 | 18,737,950 |
| 19 Apr 2024 | 3.9400 | 4.1300 | 3.9200 | 4.0300 | 3.9742 | 28,202,400 |
| 18 Apr 2024 | 3.9400 | 4.0000 | 3.9200 | 3.9400 | 3.8854 | 16,959,307 |
| 17 Apr 2024 | 3.9400 | 4.0000 | 3.8900 | 3.9500 | 3.8953 | 22,943,605 |
| 16 Apr 2024 | 4.0900 | 4.1100 | 3.9100 | 3.9300 | 3.8756 | 24,591,309 |
| 15 Apr 2024 | 4.0800 | 4.1300 | 3.9900 | 4.0900 | 4.0334 | 20,589,480 |
| 12 Apr 2024 | 4.1200 | 4.1500 | 4.0500 | 4.1000 | 4.0432 | 17,574,224 |
| 11 Apr 2024 | 4.0800 | 4.1600 | 4.0600 | 4.1200 | 4.0629 | 17,110,840 |
| 10 Apr 2024 | 4.1400 | 4.1600 | 4.0800 | 4.1100 | 4.0531 | 16,345,178 |
| 09 Apr 2024 | 4.1000 | 4.1500 | 4.0900 | 4.1400 | 4.0827 | 13,073,625 |
| 08 Apr 2024 | 4.1100 | 4.1800 | 4.0900 | 4.1000 | 4.0432 | 22,364,373 |
| 03 Apr 2024 | 4.1000 | 4.1500 | 4.0700 | 4.1400 | 4.0827 | 28,177,707 |
| 02 Apr 2024 | 4.0000 | 4.1100 | 3.9900 | 4.0900 | 4.0334 | 30,523,946 |
| 01 Apr 2024 | 3.9100 | 3.9900 | 3.9000 | 3.9900 | 3.9347 | 15,425,188 |
| 29 Mar 2024 | 3.8700 | 3.9000 | 3.8600 | 3.9000 | 3.8460 | 5,401,109 |
| 28 Mar 2024 | 3.8000 | 3.8800 | 3.7900 | 3.8600 | 3.8065 | 10,366,574 |
| 27 Mar 2024 | 3.8700 | 3.9100 | 3.8000 | 3.8000 | 3.7474 | 11,879,078 |
| 26 Mar 2024 | 3.8600 | 3.9000 | 3.8100 | 3.8900 | 3.8361 | 12,307,883 |
| 25 Mar 2024 | 3.9400 | 3.9700 | 3.8800 | 3.8800 | 3.8263 | 12,984,062 |
| 22 Mar 2024 | 3.9900 | 4.0000 | 3.9400 | 3.9500 | 3.8953 | 14,111,898 |
| 21 Mar 2024 | 4.0200 | 4.0300 | 3.9700 | 4.0000 | 3.9446 | 9,906,032 |
| 20 Mar 2024 | 4.0200 | 4.0300 | 3.9800 | 4.0100 | 3.9545 | 10,073,637 |
| 19 Mar 2024 | 4.0100 | 4.0500 | 3.9900 | 4.0100 | 3.9545 | 11,574,652 |
| 18 Mar 2024 | 4.0300 | 4.0400 | 3.9700 | 4.0300 | 3.9742 | 13,555,103 |
| 15 Mar 2024 | 3.9400 | 4.0200 | 3.9300 | 4.0100 | 3.9545 | 13,623,608 |
| 14 Mar 2024 | 3.9800 | 4.0100 | 3.9300 | 3.9600 | 3.9052 | 11,353,664 |
| 13 Mar 2024 | 4.0000 | 4.0100 | 3.9600 | 3.9800 | 3.9249 | 11,702,388 |
| 12 Mar 2024 | 3.9900 | 4.0200 | 3.9600 | 4.0000 | 3.9446 | 12,908,065 |
| 11 Mar 2024 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | 3.9446 | 11,440,386 |
| 08 Mar 2024 | 3.9800 | 3.9900 | 3.9300 | 3.9800 | 3.9249 | 8,746,001 |
| 07 Mar 2024 | 4.0100 | 4.0500 | 3.9700 | 3.9800 | 3.9249 | 13,070,512 |
| 06 Mar 2024 | 4.0000 | 4.1100 | 3.9700 | 4.0000 | 3.9446 | 20,595,500 |
| 05 Mar 2024 | 3.9700 | 4.0400 | 3.8800 | 4.0200 | 3.9643 | 26,602,928 |
| 04 Mar 2024 | 4.0800 | 4.0900 | 3.9400 | 3.9800 | 3.9249 | 28,722,823 |
| 01 Mar 2024 | 4.2300 | 4.2800 | 4.0500 | 4.0800 | 4.0235 | 52,922,750 |
| 29 Feb 2024 | 3.9200 | 4.1300 | 3.9200 | 4.1300 | 4.0728 | 40,413,451 |
| 28 Feb 2024 | 3.9700 | 4.1200 | 3.9100 | 3.9300 | 3.8756 | 29,630,357 |
| 27 Feb 2024 | 3.9500 | 3.9800 | 3.9100 | 3.9700 | 3.9150 | 14,408,400 |
| 26 Feb 2024 | 3.9500 | 4.0000 | 3.9100 | 3.9500 | 3.8953 | 16,795,320 |
| 23 Feb 2024 | 3.9300 | 3.9700 | 3.9000 | 3.9600 | 3.9052 | 14,191,917 |
| 22 Feb 2024 | 3.9100 | 3.9700 | 3.9100 | 3.9500 | 3.8953 | 13,964,476 |
| 21 Feb 2024 | 3.8700 | 4.0200 | 3.8500 | 3.9200 | 3.8657 | 20,543,800 |
| 20 Feb 2024 | 3.9300 | 3.9400 | 3.8700 | 3.8900 | 3.8361 | 17,004,138 |
| 19 Feb 2024 | 4.0000 | 4.0100 | 3.9100 | 3.9500 | 3.8953 | 26,371,729 |
| 08 Feb 2024 | 3.8200 | 4.0300 | 3.8200 | 3.9500 | 3.8953 | 39,231,473 |
| 07 Feb 2024 | 3.6200 | 3.8500 | 3.6100 | 3.8300 | 3.7770 | 31,365,374 |
| 06 Feb 2024 | 3.3200 | 3.6600 | 3.2700 | 3.6300 | 3.5797 | 31,745,372 |
| 05 Feb 2024 | 3.5700 | 3.5800 | 3.2700 | 3.3400 | 3.2937 | 37,129,070 |
| 02 Feb 2024 | 3.7000 | 3.7300 | 3.5200 | 3.5800 | 3.5304 | 23,300,501 |
| 01 Feb 2024 | 3.6900 | 3.7800 | 3.6700 | 3.6900 | 3.6389 | 16,218,628 |
| 31 Jan 2024 | 3.7800 | 3.8100 | 3.6900 | 3.7000 | 3.6488 | 17,555,500 |
| 30 Jan 2024 | 3.8800 | 3.9100 | 3.7800 | 3.7900 | 3.7375 | 10,997,140 |
| 29 Jan 2024 | 3.9700 | 4.0000 | 3.8800 | 3.8900 | 3.8361 | 13,425,991 |
| 26 Jan 2024 | 3.9500 | 4.0200 | 3.9400 | 3.9700 | 3.9150 | 12,060,651 |
| 25 Jan 2024 | 3.8300 | 3.9500 | 3.8200 | 3.9400 | 3.8854 | 15,469,226 |
| 24 Jan 2024 | 3.7800 | 3.8500 | 3.7000 | 3.8400 | 3.7868 | 12,518,584 |
| 23 Jan 2024 | 3.7300 | 3.8200 | 3.6700 | 3.7800 | 3.7276 | 15,321,239 |
| *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.