Beijing WKW Automotive Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.050 | 3.090 | 2.980 | 3.010 | 3.010 | 16,367,488 |
| 2026-07-21 | 3.140 | 3.150 | 3.010 | 3.080 | 3.080 | 18,764,652 |
| 2026-07-20 | 3.240 | 3.310 | 3.090 | 3.130 | 3.130 | 21,068,102 |
| 2026-07-17 | 3.410 | 3.430 | 3.220 | 3.230 | 3.230 | 16,410,500 |
| 2026-07-16 | 3.340 | 3.500 | 3.330 | 3.410 | 3.410 | 21,617,100 |
| 2026-07-15 | 3.270 | 3.360 | 3.250 | 3.320 | 3.320 | 19,513,699 |
| 2026-07-14 | 3.210 | 3.300 | 3.180 | 3.290 | 3.290 | 16,589,100 |
| 2026-07-13 | 3.320 | 3.330 | 3.180 | 3.210 | 3.210 | 18,607,500 |
| 2026-07-10 | 3.410 | 3.420 | 3.310 | 3.350 | 3.350 | 23,656,596 |
| 2026-07-09 | 3.420 | 3.450 | 3.280 | 3.450 | 3.450 | 25,838,871 |
| 2026-07-08 | 3.510 | 3.560 | 3.430 | 3.440 | 3.440 | 17,680,369 |
| 2026-07-07 | 3.590 | 3.630 | 3.500 | 3.530 | 3.530 | 14,159,922 |
| 2026-07-06 | 3.720 | 3.740 | 3.590 | 3.600 | 3.600 | 19,780,801 |
| 2026-07-03 | 3.700 | 3.790 | 3.670 | 3.750 | 3.750 | 19,658,268 |
| 2026-07-02 | 3.710 | 3.750 | 3.670 | 3.680 | 3.680 | 15,506,017 |
| 2026-07-01 | 3.690 | 3.830 | 3.670 | 3.720 | 3.720 | 20,307,031 |
| 2026-06-30 | 3.700 | 3.760 | 3.660 | 3.700 | 3.700 | 15,324,882 |
| 2026-06-29 | 3.880 | 3.930 | 3.700 | 3.710 | 3.710 | 25,886,908 |
| 2026-06-26 | 4.000 | 4.040 | 3.840 | 3.840 | 3.840 | 26,571,271 |
| 2026-06-25 | 3.800 | 4.060 | 3.790 | 4.010 | 4.010 | 45,536,602 |
| 2026-06-24 | 3.880 | 3.950 | 3.790 | 3.800 | 3.800 | 31,875,432 |
| 2026-06-23 | 3.850 | 4.090 | 3.800 | 3.890 | 3.890 | 43,759,812 |
| 2026-06-22 | 4.010 | 4.110 | 3.800 | 3.960 | 3.960 | 78,453,406 |
| 2026-06-18 | 3.630 | 3.830 | 3.550 | 3.820 | 3.820 | 39,912,762 |
| 2026-06-17 | 3.550 | 3.660 | 3.500 | 3.650 | 3.650 | 24,360,199 |
| 2026-06-16 | 3.510 | 3.570 | 3.430 | 3.560 | 3.560 | 20,296,600 |
| 2026-06-15 | 3.320 | 3.580 | 3.290 | 3.500 | 3.500 | 33,532,000 |
| 2026-06-12 | 3.210 | 3.370 | 3.160 | 3.310 | 3.260 | 17,805,300 |
| 2026-06-11 | 3.200 | 3.230 | 3.140 | 3.180 | 3.132 | 11,867,500 |
| 2026-06-10 | 3.280 | 3.280 | 3.170 | 3.220 | 3.171 | 12,302,178 |
| 2026-06-09 | 3.280 | 3.300 | 3.230 | 3.280 | 3.231 | 10,596,200 |
| 2026-06-08 | 3.300 | 3.360 | 3.210 | 3.260 | 3.211 | 17,611,421 |
| 2026-06-05 | 3.340 | 3.400 | 3.280 | 3.360 | 3.309 | 18,557,502 |
| 2026-06-04 | 3.380 | 3.410 | 3.290 | 3.320 | 3.270 | 15,482,743 |
| 2026-06-03 | 3.440 | 3.450 | 3.370 | 3.390 | 3.339 | 13,373,100 |
| 2026-06-02 | 3.530 | 3.550 | 3.420 | 3.450 | 3.398 | 16,462,700 |
| 2026-06-01 | 3.460 | 3.550 | 3.430 | 3.540 | 3.487 | 11,621,200 |
| 2026-05-29 | 3.580 | 3.590 | 3.460 | 3.470 | 3.418 | 16,626,659 |
| 2026-05-28 | 3.550 | 3.600 | 3.510 | 3.580 | 3.526 | 12,942,948 |
| 2026-05-27 | 3.620 | 3.650 | 3.550 | 3.570 | 3.516 | 14,275,600 |
| 2026-05-26 | 3.710 | 3.740 | 3.580 | 3.630 | 3.575 | 21,716,128 |
| 2026-05-25 | 3.760 | 3.760 | 3.670 | 3.720 | 3.664 | 23,575,115 |
| 2026-05-22 | 3.690 | 3.770 | 3.640 | 3.730 | 3.674 | 17,808,953 |
| 2026-05-21 | 3.750 | 3.830 | 3.660 | 3.660 | 3.605 | 25,011,445 |
| 2026-05-20 | 3.870 | 3.880 | 3.750 | 3.770 | 3.713 | 29,667,600 |
| 2026-05-19 | 3.670 | 4.020 | 3.650 | 3.900 | 3.841 | 62,793,105 |
| 2026-05-18 | 3.660 | 3.670 | 3.580 | 3.670 | 3.615 | 23,737,300 |
| 2026-05-15 | 3.700 | 3.750 | 3.650 | 3.670 | 3.615 | 19,977,803 |
| 2026-05-14 | 3.790 | 3.800 | 3.670 | 3.680 | 3.624 | 28,614,000 |
| 2026-05-13 | 3.770 | 3.830 | 3.720 | 3.800 | 3.743 | 25,088,262 |
| 2026-05-12 | 3.820 | 3.850 | 3.750 | 3.760 | 3.703 | 26,371,321 |
| 2026-05-11 | 3.900 | 3.900 | 3.790 | 3.830 | 3.772 | 33,323,200 |
| 2026-05-08 | 3.830 | 3.910 | 3.810 | 3.890 | 3.831 | 26,754,100 |
| 2026-05-07 | 3.880 | 3.910 | 3.810 | 3.840 | 3.782 | 29,550,800 |
| 2026-05-06 | 3.940 | 3.950 | 3.840 | 3.880 | 3.821 | 34,308,472 |
| 2026-04-30 | 4.020 | 4.030 | 3.900 | 3.930 | 3.871 | 35,196,153 |
| 2026-04-29 | 4.100 | 4.100 | 3.860 | 4.080 | 4.018 | 56,944,777 |
| 2026-04-28 | 4.150 | 4.210 | 4.110 | 4.160 | 4.097 | 24,195,983 |
| 2026-04-27 | 4.170 | 4.170 | 4.070 | 4.140 | 4.078 | 24,838,092 |
| 2026-04-24 | 4.180 | 4.200 | 4.110 | 4.170 | 4.107 | 23,085,781 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.0500 CNY |
| 2025-05-16 | 0.0720 CNY |
| 2024-04-29 | 0.1000 CNY |
| 2023-04-28 | 0.0700 CNY |
| 2019-07-12 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.