Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	55.900	56.120	54.000	54.970	51.014	3,614,900
2024-04-25	56.150	56.600	55.830	55.840	51.821	1,531,907
2024-04-24	56.960	57.060	55.820	56.690	52.610	1,723,286
2024-04-23	56.200	56.950	55.550	56.570	52.499	2,010,138
2024-04-22	56.770	57.950	56.530	56.960	52.861	2,773,421
2024-04-19	57.430	57.870	56.010	57.000	52.898	3,802,039
2024-04-18	59.260	61.580	58.100	58.170	53.984	5,692,747
2024-04-17	57.000	60.000	55.700	60.000	55.682	5,754,298
2024-04-16	55.300	59.830	54.510	57.500	53.362	4,995,966
2024-04-15	55.200	57.150	54.620	56.150	52.109	4,436,808
2024-04-12	52.800	56.500	52.800	55.210	51.237	4,600,950
2024-04-11	53.000	53.650	51.800	51.800	48.072	1,701,851
2024-04-10	54.550	54.560	53.120	53.160	49.334	1,197,112
2024-04-09	54.100	54.780	53.320	54.530	50.606	1,132,600
2024-04-08	54.800	54.840	53.090	53.960	50.077	2,049,199
2024-04-03	56.180	56.850	54.700	55.000	51.042	1,695,991
2024-04-02	55.820	56.910	55.630	56.160	52.118	1,845,586
2024-04-01	54.630	56.180	54.630	56.100	52.063	2,020,241
2024-03-29	54.880	55.500	54.000	54.610	50.680	1,410,197
2024-03-28	53.990	55.500	53.740	55.250	51.274	1,626,059
2024-03-27	55.080	56.450	54.480	54.490	50.569	2,135,062
2024-03-26	53.680	55.490	53.680	55.090	51.125	1,413,162
2024-03-25	53.750	56.080	53.600	54.270	50.364	1,772,862
2024-03-22	55.910	56.210	54.220	54.250	50.346	2,464,841
2024-03-21	57.300	57.500	55.900	56.260	52.211	2,161,400
2024-03-20	56.760	57.650	56.500	57.560	53.418	2,137,760
2024-03-19	57.350	57.350	56.350	56.770	52.685	1,910,863
2024-03-18	57.900	57.900	56.860	57.560	53.418	2,200,226
2024-03-15	58.000	58.560	56.810	57.970	53.798	2,875,454
2024-03-14	56.090	61.600	55.750	58.650	54.429	4,806,732
2024-03-13	55.170	57.410	54.600	56.090	52.053	3,149,223
2024-03-12	54.500	56.400	53.970	55.820	51.803	2,743,785
2024-03-11	53.830	54.580	53.600	54.580	50.652	1,527,643
2024-03-08	52.880	54.450	52.800	54.160	50.262	2,000,715
2024-03-07	55.210	55.630	53.030	53.050	49.232	2,413,284
2024-03-06	54.700	55.500	54.530	55.140	51.172	1,654,427
2024-03-05	56.500	56.670	54.850	55.350	51.367	2,399,946
2024-03-04	55.800	58.000	55.660	56.850	52.759	3,930,137
2024-03-01	55.580	56.000	54.500	55.260	51.283	2,962,742
2024-02-29	53.950	55.770	53.900	55.770	51.756	3,152,611
2024-02-28	56.080	58.100	54.560	54.620	50.689	4,962,835
2024-02-27	56.030	56.530	54.720	56.500	52.434	5,739,674
2024-02-26	52.520	56.250	52.320	56.250	52.202	6,591,407
2024-02-23	50.700	51.190	49.780	51.140	47.460	1,432,611
2024-02-22	51.200	51.400	50.250	50.770	47.116	1,665,668
2024-02-21	50.050	52.500	49.880	51.170	47.488	2,017,055
2024-02-20	50.650	50.950	50.000	50.560	46.921	1,093,646
2024-02-19	51.750	51.950	50.520	51.070	47.395	1,344,616
2024-02-08	50.500	52.610	50.470	51.770	48.044	1,911,671
2024-02-07	50.250	51.740	49.800	50.710	47.061	1,831,180
2024-02-06	47.680	50.800	46.660	50.380	46.754	1,942,819
2024-02-05	46.180	49.000	44.210	48.080	44.620	1,768,637
2024-02-02	48.400	49.030	46.600	47.100	43.710	1,498,986
2024-02-01	47.790	49.800	47.000	48.900	45.381	1,467,988
2024-01-31	46.680	49.900	45.800	47.800	44.360	1,449,457
2024-01-30	47.320	47.990	46.500	46.760	43.395	708,400
2024-01-29	48.480	49.500	47.530	47.830	44.388	725,484
2024-01-26	49.340	49.890	48.360	48.480	44.991	923,007
2024-01-25	49.130	49.520	47.910	49.340	45.789	1,344,626
2024-01-24	47.300	49.130	47.300	49.050	45.520	1,611,573

← NewerPage 11 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.