Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	68.800	70.080	68.310	69.180	63.589	816,075
2023-02-01	69.160	69.700	67.890	68.700	63.147	1,347,313
2023-01-31	70.280	71.000	68.700	69.150	63.561	916,782
2023-01-30	70.640	72.290	69.600	71.090	65.344	1,097,020
2023-01-20	71.230	71.230	69.000	70.070	64.407	830,661
2023-01-19	70.180	70.870	68.980	69.940	64.287	916,521
2023-01-18	70.700	72.120	69.610	69.840	64.195	1,204,050
2023-01-17	72.500	72.500	70.230	71.080	65.335	1,211,031
2023-01-16	73.590	75.000	70.500	70.960	65.225	1,620,368
2023-01-13	68.500	73.440	68.400	72.350	66.502	1,818,600
2023-01-12	69.160	69.250	67.260	68.200	62.688	1,244,747
2023-01-11	67.000	69.660	66.190	69.250	63.653	1,815,010
2023-01-10	66.840	67.390	66.010	66.790	61.392	1,038,260
2023-01-09	65.110	67.260	64.520	66.840	61.438	1,409,023
2023-01-06	66.500	67.360	64.680	65.100	59.838	2,019,094
2023-01-05	63.340	66.760	62.300	66.020	60.684	2,160,215
2023-01-04	61.200	64.220	60.900	63.350	58.230	1,895,127
2023-01-03	60.180	61.180	59.520	61.140	56.198	1,253,321
2022-12-30	60.230	60.680	59.850	60.320	55.445	673,717
2022-12-29	60.600	61.130	59.880	60.250	55.380	744,447
2022-12-28	61.620	61.700	59.960	60.230	55.362	913,613
2022-12-27	60.580	62.500	59.810	61.700	56.713	882,860
2022-12-26	61.000	61.890	59.000	60.810	55.895	974,423
2022-12-23	60.400	61.500	59.200	60.620	55.720	657,900
2022-12-22	59.980	62.380	59.640	60.850	55.932	988,327
2022-12-21	60.370	60.960	59.140	59.600	54.783	912,063
2022-12-20	60.070	60.990	59.850	60.600	55.702	674,080
2022-12-19	61.980	62.710	60.310	60.570	55.674	924,265
2022-12-16	61.990	62.500	61.260	61.530	56.557	790,641
2022-12-15	62.990	64.220	62.150	62.200	57.173	982,746
2022-12-14	62.180	64.440	61.500	62.990	57.899	1,634,569
2022-12-13	60.470	63.200	59.010	62.640	57.577	2,412,207
2022-12-12	67.610	67.630	61.340	61.710	56.722	3,240,923
2022-12-09	63.850	67.920	63.100	67.600	62.136	3,421,863
2022-12-08	61.940	64.750	61.070	63.960	58.790	2,294,482
2022-12-07	61.820	62.410	60.020	61.550	56.575	1,758,966
2022-12-06	61.500	66.180	61.310	62.480	57.430	2,077,971
2022-12-05	62.160	62.400	60.930	61.950	56.943	839,550
2022-12-02	62.200	62.630	61.250	61.480	56.511	667,200
2022-12-01	61.600	62.860	61.310	62.200	57.173	1,128,327
2022-11-30	62.080	62.090	60.600	61.570	56.594	1,060,082
2022-11-29	61.100	63.100	60.760	62.080	57.062	1,201,710
2022-11-28	60.970	62.470	60.200	60.500	55.610	1,583,440
2022-11-25	62.400	62.480	60.990	61.400	56.437	1,030,941
2022-11-24	61.280	62.690	61.200	62.500	57.448	1,288,000
2022-11-23	61.820	62.620	59.940	60.900	55.978	1,294,150
2022-11-22	63.380	63.380	61.820	62.400	57.357	918,475
2022-11-21	64.200	64.830	62.310	62.910	57.825	1,360,991
2022-11-18	64.890	66.000	63.710	64.190	59.002	734,061
2022-11-17	64.370	65.600	63.420	65.080	59.820	992,203
2022-11-16	65.000	65.000	63.210	64.290	59.094	1,213,971
2022-11-15	61.950	64.900	61.950	64.360	59.158	2,387,405
2022-11-14	61.760	63.550	61.360	61.650	56.667	2,141,520
2022-11-11	63.990	64.440	60.760	61.120	56.180	2,777,616
2022-11-10	63.160	63.990	62.380	63.490	58.358	1,813,537
2022-11-09	63.910	64.410	62.600	63.700	58.551	2,022,450
2022-11-08	66.980	67.000	63.230	63.900	58.735	3,117,847
2022-11-07	63.860	67.990	63.850	67.970	62.476	3,258,418
2022-11-04	62.420	64.780	61.620	63.850	58.689	2,898,172
2022-11-03	62.200	62.950	61.300	62.860	57.779	2,629,281

← NewerPage 16 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.