Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	56.550	57.000	53.000	55.490	51.497	4,311,173
2023-10-27	54.140	57.300	54.140	56.660	52.582	2,191,908
2023-10-26	53.870	54.650	53.350	54.080	50.188	1,223,109
2023-10-25	54.000	54.860	53.440	54.170	50.272	1,607,572
2023-10-24	52.880	53.770	52.310	53.650	49.789	939,576
2023-10-23	53.310	53.600	52.500	52.800	49.000	839,554
2023-10-20	53.400	54.260	53.000	53.020	49.204	725,500
2023-10-19	53.510	54.060	53.150	53.410	49.566	589,920
2023-10-18	54.190	54.190	53.530	53.830	49.956	837,400
2023-10-17	54.770	55.000	54.040	54.210	50.309	768,300
2023-10-16	55.320	55.480	54.220	54.800	50.856	1,140,047
2023-10-13	56.380	56.380	55.020	55.480	51.487	1,040,700
2023-10-12	56.820	57.280	56.000	56.730	52.647	576,250
2023-10-11	56.190	57.120	56.190	56.740	52.657	821,964
2023-10-10	57.250	57.490	55.250	56.460	52.397	1,637,000
2023-10-09	58.180	58.780	56.970	57.250	53.130	1,330,501
2023-09-28	58.100	58.450	57.860	58.190	54.002	664,500
2023-09-27	58.080	58.550	57.620	58.100	53.919	804,495
2023-09-26	58.800	58.800	57.630	57.810	53.650	968,200
2023-09-25	59.190	59.500	58.280	58.670	54.448	849,000
2023-09-22	58.240	59.290	57.850	59.290	55.023	967,407
2023-09-21	59.180	59.370	58.140	58.350	54.151	1,067,900
2023-09-20	60.250	60.260	59.220	59.230	54.967	1,108,284
2023-09-19	61.200	61.230	59.810	60.390	56.044	849,830
2023-09-18	60.690	61.500	59.400	61.200	56.796	1,308,030
2023-09-15	63.690	63.690	60.600	61.200	56.796	1,751,092
2023-09-14	64.780	64.780	62.650	63.110	58.568	1,690,569
2023-09-13	63.830	65.550	63.110	64.940	60.267	3,090,873
2023-09-12	61.230	66.600	61.040	64.270	59.645	4,442,247
2023-09-11	59.760	61.280	59.500	60.710	56.341	1,049,460
2023-09-08	60.700	60.770	59.610	59.670	55.376	632,000
2023-09-07	61.560	62.290	60.320	60.520	56.165	990,800
2023-09-06	61.190	61.880	60.710	61.550	57.121	1,094,225
2023-09-05	61.500	62.100	60.900	61.500	57.074	1,613,543
2023-09-04	60.560	61.780	60.310	61.510	57.083	1,855,212
2023-09-01	60.020	61.980	60.020	60.560	56.202	1,576,117
2023-08-31	60.710	60.950	59.500	59.700	55.404	886,800
2023-08-30	60.430	61.250	60.230	60.520	56.165	1,111,831
2023-08-29	58.500	60.850	58.480	60.490	56.137	1,628,106
2023-08-28	63.480	63.480	58.720	58.980	54.735	2,023,734
2023-08-25	61.160	61.780	59.650	60.000	55.682	1,210,430
2023-08-24	60.960	62.150	60.760	61.430	57.009	748,669
2023-08-23	62.760	62.760	60.930	60.930	56.545	684,500
2023-08-22	63.200	63.300	61.560	62.510	58.011	918,300
2023-08-21	64.000	64.170	62.770	62.850	58.327	818,897
2023-08-18	64.170	64.900	63.820	64.010	59.403	973,400
2023-08-17	62.940	64.210	62.390	64.130	59.515	940,664
2023-08-16	63.000	63.630	62.340	63.090	58.550	1,353,973
2023-08-15	64.550	64.980	62.810	63.370	58.810	858,800
2023-08-14	63.140	64.650	63.000	64.540	59.895	772,409
2023-08-11	66.000	66.000	63.880	63.880	59.283	1,343,604
2023-08-10	65.680	66.300	65.000	66.240	61.473	854,519
2023-08-09	65.880	66.540	65.800	65.970	61.222	657,366
2023-08-08	66.610	67.140	66.010	66.370	61.594	902,469
2023-08-07	67.540	67.640	66.500	66.920	62.104	1,145,310
2023-08-04	68.530	68.800	67.510	67.530	62.670	1,399,530
2023-08-03	68.040	68.600	67.520	68.520	63.589	1,452,064
2023-08-02	68.000	68.970	67.270	68.200	63.292	1,331,234
2023-08-01	68.600	68.960	67.650	68.270	63.357	2,392,897
2023-07-31	67.580	69.200	67.020	69.090	64.118	3,416,940

← NewerPage 13 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.