Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	46.580	47.350	45.240	47.000	43.618	1,000,508
2024-01-22	49.500	49.500	46.400	46.580	43.228	1,972,128
2024-01-19	49.780	50.550	48.810	49.700	46.123	919,460
2024-01-18	49.570	50.110	48.600	49.780	46.198	1,380,098
2024-01-17	50.710	52.500	49.940	49.980	46.383	1,547,598
2024-01-16	50.500	51.300	49.600	51.290	47.599	1,403,082
2024-01-15	52.660	52.680	50.620	50.850	47.191	1,581,192
2024-01-12	51.800	53.080	51.200	52.730	48.935	1,750,141
2024-01-11	51.450	52.600	51.050	51.980	48.239	1,542,040
2024-01-10	52.990	53.930	51.560	51.950	48.211	2,024,243
2024-01-09	53.900	54.080	52.360	53.030	49.214	1,929,961
2024-01-08	51.920	53.990	50.880	53.700	49.835	3,311,006
2024-01-05	50.340	53.340	49.800	52.600	48.815	3,037,793
2024-01-04	49.500	50.790	48.780	50.350	46.727	1,215,803
2024-01-03	50.080	50.280	49.000	49.380	45.826	1,002,200
2024-01-02	52.020	52.020	50.060	50.080	46.476	1,403,494
2023-12-29	50.220	51.970	50.160	51.930	48.193	1,688,995
2023-12-28	47.100	50.400	46.600	50.210	46.597	2,161,797
2023-12-27	46.800	47.360	46.450	46.990	43.608	734,316
2023-12-26	48.090	48.090	46.600	46.800	43.432	796,452
2023-12-25	48.510	48.510	47.810	48.000	44.546	794,200
2023-12-22	48.110	48.700	47.590	47.810	44.369	976,068
2023-12-21	47.560	48.410	47.410	48.100	44.638	1,253,451
2023-12-20	49.800	50.050	47.550	47.550	44.128	1,373,510
2023-12-19	49.860	50.150	49.350	49.690	46.114	571,758
2023-12-18	50.520	50.660	49.870	50.030	46.430	646,413
2023-12-15	51.220	51.880	50.590	50.800	47.144	612,621
2023-12-14	51.770	52.390	51.250	51.300	47.608	802,006
2023-12-13	51.990	52.540	51.520	51.770	48.044	1,110,883
2023-12-12	51.200	52.230	50.500	51.900	48.165	1,426,263
2023-12-11	49.640	51.220	49.330	50.980	47.311	1,044,177
2023-12-08	50.690	50.950	50.080	50.130	46.522	1,009,045
2023-12-07	50.580	51.090	50.110	50.680	47.033	980,000
2023-12-06	50.030	50.970	50.030	50.580	46.940	993,611
2023-12-05	51.730	51.730	50.530	50.530	46.894	1,087,167
2023-12-04	52.070	52.340	51.120	51.810	48.081	1,349,420
2023-12-01	53.500	53.510	52.050	52.050	48.304	1,531,705
2023-11-30	54.680	54.680	53.250	53.340	49.501	1,143,700
2023-11-29	55.180	55.390	54.570	54.680	50.745	625,231
2023-11-28	54.020	54.990	53.760	54.880	50.931	1,041,140
2023-11-27	54.660	54.980	53.610	54.140	50.244	1,265,618
2023-11-24	56.750	56.750	54.300	54.870	50.921	2,056,082
2023-11-23	56.000	56.910	55.500	56.520	52.453	1,127,205
2023-11-22	57.070	57.350	56.120	56.130	52.091	1,131,099
2023-11-21	57.030	58.360	56.700	57.590	53.446	1,962,762
2023-11-20	57.510	57.530	56.400	57.020	52.917	1,573,800
2023-11-17	56.100	58.200	55.550	57.500	53.362	2,492,775
2023-11-16	55.510	56.840	55.180	56.140	52.100	2,182,098
2023-11-15	55.230	56.150	55.100	55.510	51.515	1,653,828
2023-11-14	55.320	55.460	54.550	54.860	50.912	1,308,563
2023-11-13	55.990	56.360	53.710	55.440	51.450	2,395,055
2023-11-10	54.850	56.760	54.320	55.750	51.738	1,593,662
2023-11-09	55.210	55.420	54.950	55.100	51.135	897,230
2023-11-08	55.050	55.650	54.850	55.500	51.506	1,049,270
2023-11-07	55.990	55.990	54.770	55.330	51.348	1,606,697
2023-11-06	55.200	56.100	55.080	55.830	51.812	1,489,749
2023-11-03	54.350	55.590	54.310	55.250	51.274	1,140,581
2023-11-02	55.210	55.720	54.410	54.450	50.531	1,052,550
2023-11-01	54.730	55.510	54.310	55.200	51.228	1,635,320
2023-10-31	54.750	54.940	54.180	54.580	50.652	1,521,691

← NewerPage 12 of 21 · 1,212 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.