Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	83.490	85.300	81.980	84.420	77.597	2,351,335
2023-04-27	83.990	87.800	83.880	85.770	78.838	2,603,309
2023-04-26	88.000	88.350	83.800	85.520	78.608	3,891,729
2023-04-25	83.890	91.240	83.890	89.750	82.496	5,133,620
2023-04-24	84.120	85.600	82.240	83.890	77.110	3,068,535
2023-04-21	85.880	88.930	83.920	84.010	77.220	2,863,831
2023-04-20	85.680	89.000	85.450	87.170	80.124	4,472,745
2023-04-19	83.800	89.200	83.500	87.800	80.704	7,377,496
2023-04-18	77.240	83.460	77.230	83.460	76.714	5,846,147
2023-04-17	75.870	75.870	74.490	75.870	69.738	1,864,754
2023-04-14	70.000	70.080	68.800	68.970	63.395	931,364
2023-04-13	71.310	71.310	69.820	70.290	64.609	795,829
2023-04-12	72.310	72.340	70.650	71.360	65.592	1,169,575
2023-04-11	69.910	73.180	69.200	72.340	66.493	2,470,080
2023-04-10	71.000	71.860	69.190	70.080	64.416	1,193,522
2023-04-07	71.300	74.500	69.510	70.990	65.252	2,410,361
2023-04-06	68.200	70.380	67.000	69.960	64.305	1,375,504
2023-04-04	69.330	71.500	67.980	68.950	63.377	1,721,000
2023-04-03	70.390	71.020	68.770	70.040	64.379	1,744,795
2023-03-31	72.240	72.500	69.800	70.400	64.710	2,048,333
2023-03-30	67.840	72.100	67.830	71.980	66.162	2,249,569
2023-03-29	67.440	69.300	66.830	68.130	62.623	1,199,664
2023-03-28	66.600	68.200	66.060	67.420	61.971	1,024,242
2023-03-27	66.530	67.850	65.850	66.600	61.217	1,203,800
2023-03-24	67.290	68.570	66.110	66.550	61.171	1,115,100
2023-03-23	66.520	68.780	65.730	67.470	62.017	1,197,032
2023-03-22	66.960	67.800	66.520	66.850	61.447	891,358
2023-03-21	65.430	67.090	65.000	66.500	61.125	1,093,254
2023-03-20	64.960	65.740	63.040	65.520	60.224	1,928,451
2023-03-17	67.190	68.000	64.900	64.950	59.700	1,135,700
2023-03-16	66.470	68.200	66.210	66.770	61.373	863,336
2023-03-15	68.100	68.350	66.660	66.780	61.382	880,182
2023-03-14	68.370	69.000	66.200	67.950	62.458	1,320,410
2023-03-13	66.680	68.720	66.660	68.350	62.826	1,109,675
2023-03-10	69.030	69.210	67.410	68.040	62.541	1,464,039
2023-03-09	71.880	71.990	69.140	69.580	63.956	1,476,715
2023-03-08	71.750	72.520	70.680	71.400	65.629	774,696
2023-03-07	74.790	74.970	71.960	72.040	66.217	1,163,165
2023-03-06	71.750	75.150	71.750	74.610	68.580	1,856,237
2023-03-03	73.250	73.500	71.460	71.980	66.162	1,020,640
2023-03-02	73.180	74.650	72.450	73.220	67.302	1,173,238
2023-03-01	74.000	75.180	72.500	73.180	67.265	1,546,855
2023-02-28	74.990	74.990	72.620	73.560	67.614	1,445,479
2023-02-27	74.550	75.280	73.420	75.000	68.938	1,033,158
2023-02-24	76.090	76.300	74.500	75.280	69.195	1,735,245
2023-02-23	73.260	76.990	73.000	76.310	70.142	2,703,003
2023-02-22	72.330	73.580	71.050	72.900	67.008	1,668,121
2023-02-21	70.550	73.600	69.550	72.620	66.750	2,716,191
2023-02-20	67.860	71.240	67.860	70.450	64.756	2,733,345
2023-02-17	70.290	72.500	67.240	67.340	61.897	3,294,183
2023-02-16	68.100	69.170	66.610	66.950	61.539	1,230,368
2023-02-15	70.040	70.040	67.770	68.030	62.531	1,341,683
2023-02-14	70.200	71.390	69.050	70.560	64.857	1,341,949
2023-02-13	67.800	71.450	67.620	70.200	64.526	1,583,864
2023-02-10	69.680	69.900	67.600	68.260	62.743	839,350
2023-02-09	69.500	69.980	68.310	69.670	64.039	1,324,023
2023-02-08	67.490	69.550	66.410	69.500	63.883	1,420,244
2023-02-07	67.150	68.400	66.910	67.700	62.228	715,566
2023-02-06	68.030	68.390	66.750	67.140	61.713	938,546
2023-02-03	69.190	69.590	67.410	68.000	62.504	802,460

← NewerPage 15 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.