Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	67.580	69.200	67.020	69.090	64.118	3,416,940
2023-07-28	66.230	67.750	66.100	67.240	62.401	1,969,598
2023-07-27	67.700	67.800	66.240	66.630	61.835	1,530,276
2023-07-26	68.120	68.140	66.720	67.230	62.392	1,558,294
2023-07-25	66.500	68.900	66.080	68.180	63.273	3,255,425
2023-07-24	66.030	66.500	64.900	65.040	60.359	1,260,060
2023-07-21	64.450	67.570	64.340	66.030	61.278	3,267,352
2023-07-20	65.560	66.220	64.430	64.760	60.100	2,527,764
2023-07-19	67.420	67.800	66.080	66.550	61.761	2,330,438
2023-07-18	69.130	69.280	67.390	67.490	62.633	1,842,331
2023-07-17	71.800	71.800	68.510	69.130	64.155	3,166,337
2023-07-14	73.300	73.300	71.000	71.850	66.679	4,268,883
2023-07-13	74.400	75.140	74.170	74.420	69.064	945,923
2023-07-12	75.100	75.300	74.100	74.380	69.027	1,097,626
2023-07-11	74.000	75.450	73.370	75.110	69.705	1,805,833
2023-07-10	75.310	75.750	73.520	73.940	68.619	1,946,869
2023-07-07	78.060	78.220	72.010	75.300	69.881	3,698,346
2023-07-06	81.860	82.100	77.200	78.050	72.433	3,152,607
2023-07-05	84.790	84.930	81.500	81.860	75.969	1,280,689
2023-07-04	85.510	85.680	83.600	84.700	78.604	993,704
2023-07-03	83.490	88.090	82.310	86.110	79.913	1,855,860
2023-06-30	85.680	86.780	83.480	83.500	77.491	1,860,800
2023-06-29	87.300	87.800	85.180	85.670	79.505	1,178,251
2023-06-28	86.290	88.790	86.110	87.690	81.379	1,305,731
2023-06-27	85.100	87.490	85.010	86.280	80.071	1,455,526
2023-06-26	88.820	90.680	85.630	85.880	79.700	1,714,253
2023-06-21	87.370	93.500	86.030	90.980	84.433	2,886,174
2023-06-20	84.530	87.160	84.200	86.540	80.312	1,932,115
2023-06-19	89.990	89.990	84.500	86.000	79.811	2,868,428
2023-06-16	97.700	97.700	88.680	91.000	84.451	3,295,365
2023-06-15	87.000	94.840	85.300	94.840	88.015	3,193,639
2023-06-14	86.010	87.080	85.300	86.220	80.015	840,185
2023-06-13	87.320	88.890	84.680	86.210	80.006	1,579,129
2023-06-12	83.880	88.400	82.620	87.810	81.491	1,959,772
2023-06-09	85.940	88.500	83.600	84.150	78.094	1,911,382
2023-06-08	85.700	86.290	83.600	85.390	79.245	1,569,511
2023-06-07	86.280	87.200	82.380	85.700	79.533	2,025,995
2023-06-06	82.300	87.490	80.440	85.620	79.458	2,552,562
2023-06-05	82.150	82.370	79.860	81.750	75.867	1,146,370
2023-06-02	80.930	82.700	80.110	82.230	76.312	1,090,300
2023-06-01	80.920	82.220	80.010	80.930	75.106	1,100,890
2023-05-31	81.610	83.290	80.130	81.100	75.264	845,869
2023-05-30	82.330	83.810	81.010	82.130	76.219	895,615
2023-05-29	84.730	86.000	83.800	83.800	77.027	1,002,753
2023-05-26	84.700	85.110	81.050	83.640	76.880	1,044,800
2023-05-25	82.210	84.880	82.180	84.750	77.900	1,160,904
2023-05-24	83.520	83.830	81.580	82.870	76.172	918,655
2023-05-23	84.500	85.690	84.010	84.350	77.532	1,012,752
2023-05-22	83.570	85.380	80.510	84.900	78.038	1,867,786
2023-05-19	82.000	84.590	80.790	83.000	76.291	2,000,677
2023-05-18	81.200	82.500	80.500	82.170	75.529	959,437
2023-05-17	81.890	83.000	80.680	81.610	75.014	746,152
2023-05-16	82.800	82.990	81.010	81.890	75.271	933,390
2023-05-15	80.100	82.000	79.260	81.950	75.326	1,383,730
2023-05-12	82.090	85.100	80.620	81.000	74.453	1,312,893
2023-05-11	81.140	83.330	80.100	82.190	75.547	1,437,138
2023-05-10	81.180	81.600	77.890	81.180	74.619	2,315,221
2023-05-09	82.650	83.330	80.400	81.750	75.143	2,157,197
2023-05-08	84.830	86.200	82.440	82.640	75.961	2,203,884
2023-05-05	86.000	86.000	82.500	84.690	77.845	2,226,394

← NewerPage 14 of 21 · 1,213 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.