Beijing WKW Automotive Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.230 | 4.300 | 4.180 | 4.190 | 4.127 | 31,016,387 |
| 2026-04-22 | 4.210 | 4.270 | 4.200 | 4.240 | 4.176 | 22,722,700 |
| 2026-04-21 | 4.180 | 4.250 | 4.130 | 4.240 | 4.176 | 39,133,679 |
| 2026-04-20 | 4.140 | 4.180 | 4.120 | 4.180 | 4.117 | 21,143,652 |
| 2026-04-17 | 4.130 | 4.190 | 4.070 | 4.170 | 4.107 | 20,878,700 |
| 2026-04-16 | 4.130 | 4.180 | 4.110 | 4.150 | 4.087 | 19,603,790 |
| 2026-04-15 | 4.180 | 4.200 | 4.090 | 4.090 | 4.028 | 19,088,500 |
| 2026-04-14 | 4.150 | 4.160 | 4.100 | 4.160 | 4.097 | 20,879,500 |
| 2026-04-13 | 4.160 | 4.210 | 4.100 | 4.140 | 4.078 | 26,524,600 |
| 2026-04-10 | 4.070 | 4.230 | 4.050 | 4.160 | 4.097 | 44,068,675 |
| 2026-04-09 | 4.000 | 4.040 | 3.980 | 4.030 | 3.969 | 19,078,981 |
| 2026-04-08 | 4.000 | 4.040 | 3.970 | 4.040 | 3.979 | 23,632,657 |
| 2026-04-07 | 3.890 | 3.970 | 3.860 | 3.960 | 3.900 | 18,783,600 |
| 2026-04-03 | 3.960 | 3.980 | 3.860 | 3.880 | 3.821 | 22,623,184 |
| 2026-04-02 | 3.900 | 3.990 | 3.900 | 3.980 | 3.920 | 25,721,300 |
| 2026-04-01 | 3.980 | 4.000 | 3.890 | 3.920 | 3.861 | 23,401,100 |
| 2026-03-31 | 3.970 | 4.110 | 3.930 | 3.940 | 3.881 | 31,956,600 |
| 2026-03-30 | 3.880 | 4.030 | 3.870 | 3.990 | 3.930 | 49,364,445 |
| 2026-03-27 | 3.690 | 3.800 | 3.680 | 3.800 | 3.743 | 17,554,843 |
| 2026-03-26 | 3.750 | 3.830 | 3.720 | 3.730 | 3.674 | 20,205,713 |
| 2026-03-25 | 3.680 | 3.750 | 3.670 | 3.740 | 3.684 | 19,631,475 |
| 2026-03-24 | 3.620 | 3.680 | 3.560 | 3.680 | 3.624 | 20,489,803 |
| 2026-03-23 | 3.740 | 3.740 | 3.510 | 3.550 | 3.496 | 30,829,469 |
| 2026-03-20 | 3.880 | 3.890 | 3.770 | 3.770 | 3.713 | 19,503,190 |
| 2026-03-19 | 3.920 | 3.940 | 3.850 | 3.860 | 3.802 | 15,419,265 |
| 2026-03-18 | 3.940 | 3.970 | 3.910 | 3.950 | 3.890 | 13,183,500 |
| 2026-03-17 | 3.990 | 4.060 | 3.940 | 3.950 | 3.890 | 19,508,400 |
| 2026-03-16 | 4.030 | 4.060 | 3.960 | 3.990 | 3.930 | 24,932,012 |
| 2026-03-13 | 4.110 | 4.120 | 4.020 | 4.030 | 3.969 | 23,274,679 |
| 2026-03-12 | 4.010 | 4.060 | 4.000 | 4.030 | 3.969 | 17,962,900 |
| 2026-03-11 | 4.000 | 4.020 | 3.960 | 4.010 | 3.949 | 15,930,700 |
| 2026-03-10 | 3.970 | 4.010 | 3.970 | 4.000 | 3.940 | 16,352,973 |
| 2026-03-09 | 3.930 | 3.970 | 3.880 | 3.950 | 3.890 | 24,859,700 |
| 2026-03-06 | 3.920 | 4.040 | 3.900 | 3.990 | 3.930 | 23,175,500 |
| 2026-03-05 | 3.920 | 3.960 | 3.890 | 3.910 | 3.851 | 23,049,772 |
| 2026-03-04 | 3.870 | 3.920 | 3.800 | 3.840 | 3.782 | 27,959,592 |
| 2026-03-03 | 4.090 | 4.120 | 3.890 | 3.910 | 3.851 | 39,805,670 |
| 2026-03-02 | 4.160 | 4.180 | 4.060 | 4.080 | 4.018 | 29,546,521 |
| 2026-02-27 | 4.190 | 4.210 | 4.160 | 4.200 | 4.137 | 17,514,400 |
| 2026-02-26 | 4.240 | 4.240 | 4.170 | 4.210 | 4.146 | 24,470,247 |
| 2026-02-25 | 4.200 | 4.260 | 4.190 | 4.220 | 4.156 | 28,422,175 |
| 2026-02-24 | 4.140 | 4.200 | 4.140 | 4.190 | 4.127 | 25,379,047 |
| 2026-02-13 | 4.160 | 4.180 | 4.100 | 4.110 | 4.048 | 18,476,481 |
| 2026-02-12 | 4.230 | 4.240 | 4.150 | 4.160 | 4.097 | 28,663,820 |
| 2026-02-11 | 4.270 | 4.270 | 4.210 | 4.240 | 4.176 | 24,948,347 |
| 2026-02-10 | 4.200 | 4.300 | 4.180 | 4.280 | 4.215 | 43,291,519 |
| 2026-02-09 | 4.190 | 4.200 | 4.170 | 4.190 | 4.127 | 26,713,900 |
| 2026-02-06 | 4.110 | 4.200 | 4.080 | 4.170 | 4.107 | 23,682,502 |
| 2026-02-05 | 4.210 | 4.220 | 4.130 | 4.130 | 4.068 | 26,290,205 |
| 2026-02-04 | 4.160 | 4.220 | 4.120 | 4.220 | 4.156 | 35,448,692 |
| 2026-02-03 | 4.160 | 4.200 | 4.060 | 4.130 | 4.068 | 39,015,300 |
| 2026-02-02 | 4.170 | 4.250 | 4.150 | 4.150 | 4.087 | 35,877,484 |
| 2026-01-30 | 4.170 | 4.230 | 4.140 | 4.190 | 4.127 | 40,017,547 |
| 2026-01-29 | 4.200 | 4.230 | 4.140 | 4.150 | 4.087 | 42,361,900 |
| 2026-01-28 | 4.220 | 4.260 | 4.180 | 4.230 | 4.166 | 39,159,207 |
| 2026-01-27 | 4.280 | 4.290 | 4.130 | 4.240 | 4.176 | 48,280,566 |
| 2026-01-26 | 4.380 | 4.390 | 4.230 | 4.290 | 4.225 | 65,148,574 |
| 2026-01-23 | 4.410 | 4.440 | 4.340 | 4.370 | 4.304 | 70,746,021 |
| 2026-01-22 | 4.450 | 4.470 | 4.340 | 4.390 | 4.324 | 154,651,198 |
| 2026-01-21 | 4.110 | 4.530 | 4.090 | 4.530 | 4.462 | 145,612,007 |
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.