Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	44.960	46.060	44.650	45.280	42.866	1,129,830
2024-07-24	45.880	46.360	44.710	44.950	42.554	1,284,144
2024-07-23	47.700	47.740	46.050	46.070	43.614	1,343,500
2024-07-22	47.580	48.000	47.400	47.740	45.195	917,000
2024-07-19	47.770	48.480	47.360	47.780	45.233	1,533,471
2024-07-18	46.860	48.090	46.250	48.050	45.489	1,887,280
2024-07-17	46.180	47.070	45.580	46.860	44.362	1,409,255
2024-07-16	45.850	46.300	45.560	46.070	43.614	756,225
2024-07-15	46.650	46.720	45.820	45.970	43.520	1,151,725
2024-07-12	47.220	47.690	46.950	46.990	44.485	1,327,600
2024-07-11	46.290	47.590	45.650	47.280	44.760	1,790,291
2024-07-10	45.800	46.390	45.400	45.640	43.207	1,105,700
2024-07-09	44.400	45.990	44.070	45.800	43.359	1,640,600
2024-07-08	46.090	46.090	44.360	44.470	42.100	1,252,958
2024-07-05	45.470	46.280	44.820	46.150	43.690	1,168,150
2024-07-04	46.480	46.870	45.300	45.370	42.952	1,216,072
2024-07-03	46.990	47.050	46.000	46.360	43.889	1,260,159
2024-07-02	48.730	48.900	46.930	46.980	44.476	1,826,352
2024-07-01	48.110	48.740	47.510	48.730	46.132	1,253,500
2024-06-28	48.020	48.790	47.810	48.110	45.545	1,669,143
2024-06-27	49.900	50.020	48.400	48.550	45.962	1,352,300
2024-06-26	48.560	50.230	48.360	50.070	47.401	1,511,100
2024-06-25	49.080	49.490	48.540	48.850	46.246	1,450,900
2024-06-24	51.640	51.640	48.950	49.080	46.464	2,328,990
2024-06-21	51.050	51.890	50.730	51.470	48.726	968,500
2024-06-20	53.030	53.220	51.200	51.320	48.584	2,088,241
2024-06-19	55.000	55.030	53.230	53.350	50.506	2,017,969
2024-06-18	55.000	55.380	54.810	55.030	52.097	1,009,517
2024-06-17	55.010	55.610	54.650	55.150	52.210	1,102,160
2024-06-14	54.740	55.250	53.960	55.240	52.295	1,950,629
2024-06-13	56.290	56.290	54.650	54.740	51.822	2,115,150
2024-06-12	56.460	56.940	56.080	56.500	53.488	979,651
2024-06-11	55.550	56.840	54.450	56.600	53.583	1,555,069
2024-06-07	57.380	57.960	55.000	56.000	53.015	2,279,352
2024-06-06	58.010	58.590	56.200	57.000	53.962	2,445,800
2024-06-05	60.300	61.850	58.110	58.260	55.154	2,585,720
2024-06-04	59.600	61.100	59.310	61.000	57.748	2,622,470
2024-06-03	58.950	60.400	58.350	59.610	56.432	1,580,368
2024-05-31	60.300	61.020	59.050	59.150	55.997	1,757,100
2024-05-30	59.990	60.640	58.640	60.180	56.972	1,909,650
2024-05-29	60.990	61.650	60.390	60.880	56.499	1,947,669
2024-05-28	63.000	63.000	60.740	61.020	56.629	2,571,150
2024-05-27	62.640	64.200	62.060	62.980	58.448	2,134,363
2024-05-24	64.800	64.800	62.300	62.570	58.067	3,009,613
2024-05-23	64.880	66.900	64.110	65.160	60.471	2,714,013
2024-05-22	66.160	66.970	64.770	64.880	60.211	3,251,460
2024-05-21	63.520	67.200	63.130	66.970	62.150	4,700,340
2024-05-20	63.500	64.500	62.880	63.860	59.264	3,247,900
2024-05-17	64.100	64.560	62.760	63.500	58.930	4,118,114
2024-05-16	66.330	66.400	63.680	65.270	60.573	6,093,767
2024-05-15	64.500	69.000	64.210	67.000	62.178	7,901,197
2024-05-14	62.190	66.800	61.410	65.050	60.369	7,185,547
2024-05-13	58.960	65.530	58.390	62.500	58.002	7,128,257
2024-05-10	58.600	59.870	57.980	59.600	55.311	3,291,718
2024-05-09	57.600	58.880	57.360	58.610	54.392	2,308,347
2024-05-08	59.000	59.000	57.330	57.350	53.223	2,168,751
2024-05-07	59.000	59.380	58.300	59.060	54.810	3,032,247
2024-05-06	58.680	59.900	57.900	59.410	55.135	3,961,840
2024-04-30	56.600	58.970	56.300	58.470	54.262	4,338,354
2024-04-29	54.680	56.920	54.660	56.880	52.787	3,100,743

← NewerPage 10 of 21 · 1,217 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.