Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	60.840	63.000	60.020	61.740	56.750	3,736,477
2022-11-01	57.770	61.000	57.100	60.590	55.693	3,987,535
2022-10-31	55.540	58.280	55.540	57.180	52.558	4,844,815
2022-10-28	54.500	56.600	53.500	54.990	50.545	5,285,120
2022-10-27	52.200	53.580	50.900	51.830	47.641	3,890,640
2022-10-26	47.000	51.410	47.000	51.410	47.255	2,250,502
2022-10-25	45.830	47.120	45.810	46.740	42.962	1,057,702
2022-10-24	47.360	48.450	46.010	46.290	42.549	912,160
2022-10-21	48.250	48.530	47.020	47.340	43.514	1,022,221
2022-10-20	48.460	49.390	47.820	48.250	44.350	934,900
2022-10-19	50.990	50.990	48.240	48.470	44.552	833,599
2022-10-18	50.690	50.770	49.510	49.840	45.812	754,200
2022-10-17	49.300	50.800	49.120	50.130	46.078	932,500
2022-10-14	48.820	50.470	48.550	49.300	45.315	1,239,716
2022-10-13	47.000	49.620	46.900	48.800	44.856	1,506,548
2022-10-12	46.000	47.110	44.800	46.940	43.146	1,169,888
2022-10-11	48.490	48.490	45.650	46.490	42.732	1,376,692
2022-10-10	52.000	52.000	47.370	47.690	43.835	2,222,205
2022-09-30	50.700	52.000	49.890	51.120	46.988	1,248,550
2022-09-29	51.880	52.400	50.260	50.580	46.492	1,272,095
2022-09-28	51.260	53.190	51.240	51.960	47.760	1,727,209
2022-09-27	49.100	51.260	49.100	51.260	47.117	1,519,400
2022-09-26	48.970	50.310	48.510	49.310	45.325	1,269,190
2022-09-23	49.950	50.740	49.000	49.130	45.159	1,383,415
2022-09-22	51.500	51.740	49.820	49.950	45.913	1,708,676
2022-09-21	51.750	52.060	51.110	51.800	47.613	995,352
2022-09-20	52.800	53.360	51.100	51.610	47.439	1,541,848
2022-09-19	52.650	52.990	50.010	52.950	48.670	1,189,280
2022-09-16	53.860	54.790	52.650	52.650	48.395	1,373,940
2022-09-15	53.810	55.250	53.030	54.100	49.727	1,825,202
2022-09-14	52.600	54.490	52.510	53.760	49.415	1,220,806
2022-09-13	52.040	54.230	52.040	53.540	49.213	1,147,340
2022-09-09	51.980	53.250	51.700	52.950	48.670	1,001,500
2022-09-08	53.230	53.900	51.850	51.980	47.779	1,225,833
2022-09-07	52.080	53.940	52.000	53.050	48.762	1,987,994
2022-09-06	51.000	52.490	51.000	52.080	47.871	2,005,669
2022-09-05	53.800	53.870	50.810	51.650	47.475	2,383,246
2022-09-02	53.700	54.600	52.880	54.360	49.966	2,546,143
2022-09-01	54.000	55.000	52.590	53.480	49.157	2,598,756
2022-08-31	51.600	54.060	51.310	53.510	49.185	3,471,924
2022-08-30	50.310	54.100	50.310	51.990	47.788	3,647,011
2022-08-29	49.480	50.220	49.100	49.940	45.904	769,696
2022-08-26	50.360	51.490	49.850	50.160	46.106	1,161,790
2022-08-25	48.560	50.500	47.950	50.360	46.290	1,610,200
2022-08-24	49.800	50.540	48.250	48.650	44.718	1,714,103
2022-08-23	50.360	50.370	49.690	50.090	46.041	1,041,713
2022-08-22	50.130	50.680	49.390	50.560	46.473	1,392,815
2022-08-19	49.910	51.610	49.600	50.210	46.152	1,802,069
2022-08-18	50.180	50.180	49.380	49.590	45.582	903,385
2022-08-17	49.950	50.300	49.320	50.180	46.124	1,151,386
2022-08-16	50.000	50.420	49.590	49.870	45.839	1,149,941
2022-08-15	49.620	50.160	49.300	50.000	45.959	1,317,537
2022-08-12	50.450	50.490	49.240	50.130	46.078	2,442,803
2022-08-11	50.680	51.800	50.500	51.730	47.549	2,274,011
2022-08-10	52.350	52.350	50.200	50.700	46.602	2,077,027
2022-08-09	51.100	51.470	50.400	50.940	46.823	976,080
2022-08-08	50.580	51.280	50.070	51.100	46.970	923,950
2022-08-05	50.310	50.700	49.710	50.600	46.510	1,109,022
2022-08-04	50.120	50.780	49.090	49.990	45.950	1,190,380
2022-08-03	51.160	52.310	49.670	49.740	45.720	2,093,519

← NewerPage 17 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.