Bear Electric Appliance Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	35.100	38.960	35.100	37.200	37.200	5,933,273
2026-10-19	34.100	36.350	33.800	35.750	35.750	3,966,835
2026-10-16	34.400	35.300	34.000	34.370	34.370	2,715,972
2026-10-15	34.130	35.710	34.080	34.100	34.100	2,913,960
2026-10-14	36.010	36.770	35.310	35.440	35.440	4,211,858
2026-10-13	34.710	38.380	34.580	36.990	36.990	5,669,202
2026-10-12	37.170	37.880	35.260	35.700	35.700	4,871,091
2026-10-09	36.500	39.200	36.200	37.170	37.170	6,437,347
2026-10-08	35.500	39.070	34.510	37.500	37.500	5,878,595
2026-09-30	35.000	36.800	34.810	35.520	35.520	5,600,076
2026-09-29	33.000	37.160	32.530	35.550	35.550	6,654,427
2026-09-28	32.040	34.580	32.040	33.780	33.780	4,921,418
2026-09-24	31.740	31.990	31.580	31.580	31.580	387,945
2026-09-23	32.180	32.180	31.660	31.700	31.700	540,900
2026-09-22	32.150	32.260	32.000	32.040	32.040	415,605
2026-09-21	31.940	32.170	31.740	32.130	32.130	351,900
2026-09-18	31.570	31.950	31.360	31.700	31.700	453,074
2026-09-17	31.260	31.780	31.260	31.610	31.610	381,273
2026-09-16	31.560	31.600	30.900	31.510	31.510	466,700
2026-09-15	31.740	31.740	31.340	31.460	31.460	463,300
2026-09-14	31.550	31.800	31.450	31.620	31.620	334,700
2026-09-11	32.180	32.180	31.430	31.520	31.520	557,569
2026-09-10	32.500	32.500	32.030	32.050	32.050	505,297
2026-09-09	32.960	32.960	32.410	32.550	32.550	471,849
2026-09-08	32.740	33.000	32.740	32.960	32.960	496,000
2026-09-07	32.470	32.740	32.200	32.740	32.740	514,898
2026-09-04	32.240	32.780	32.240	32.420	32.420	562,500
2026-09-03	32.810	32.870	32.290	32.330	32.330	553,000
2026-09-02	32.910	32.960	32.400	32.700	32.700	533,100
2026-09-01	32.860	33.220	32.860	33.100	33.100	675,380
2026-08-31	32.710	33.040	32.630	32.850	32.850	369,800
2026-08-28	32.730	33.000	32.640	32.950	32.950	474,750
2026-08-27	33.080	33.080	32.520	32.730	32.730	650,900
2026-08-26	33.190	33.370	33.010	33.070	33.070	385,100
2026-08-25	32.290	33.220	32.230	33.110	33.110	509,346
2026-08-24	33.000	33.190	32.450	32.530	32.530	582,650
2026-08-21	33.810	33.810	33.090	33.090	33.090	682,850
2026-08-20	33.570	33.910	33.310	33.680	33.680	608,388
2026-08-19	33.700	33.900	33.280	33.280	33.280	939,018
2026-08-18	33.890	34.400	33.710	33.930	33.930	755,450
2026-08-17	33.490	34.150	33.340	33.890	33.890	1,233,218
2026-08-14	33.460	33.760	32.710	33.480	33.480	1,942,394
2026-08-13	34.590	34.590	34.010	34.160	34.160	712,200
2026-08-12	34.510	34.610	34.230	34.410	34.410	620,050
2026-08-11	34.850	34.980	34.490	34.520	34.520	701,100
2026-08-10	34.190	35.080	33.950	34.840	34.840	1,306,399
2026-08-07	34.270	34.370	33.810	34.130	34.130	914,603
2026-08-06	34.400	34.450	33.910	34.250	34.250	721,444
2026-08-05	34.350	34.500	33.900	34.300	34.300	877,230
2026-08-04	34.870	34.870	34.200	34.350	34.350	1,012,900
2026-08-03	34.520	34.950	34.290	34.650	34.650	1,051,300
2026-07-31	33.880	34.540	33.650	34.520	34.520	1,036,715
2026-07-30	33.780	34.520	33.780	34.420	34.420	1,203,560
2026-07-29	33.230	34.170	33.230	33.980	33.980	1,132,203
2026-07-28	32.710	33.240	32.540	33.230	33.230	888,398
2026-07-27	31.930	32.900	31.830	32.810	32.810	989,118
2026-07-24	33.030	33.030	31.940	31.940	31.940	930,400
2026-07-23	32.410	33.130	32.320	33.050	33.050	1,014,500
2026-07-22	32.970	33.210	32.330	32.580	32.580	1,248,329
2026-07-21	33.360	33.840	32.910	33.000	33.000	1,665,159

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	1.3000 CNY
2025-06-26	1.0000 CNY
2024-05-30	1.2000 CNY
2023-05-30	0.8000 CNY
2022-05-20	0.6000 CNY
2021-06-18	1.2000 CNY
2020-06-10	1.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.