Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	53.500	53.500	50.800	51.320	47.172	2,037,361
2022-08-01	55.690	56.000	53.880	53.920	49.562	1,744,176
2022-07-29	57.910	58.080	55.330	55.900	51.382	1,524,200
2022-07-28	57.700	59.150	57.170	57.910	53.229	1,428,940
2022-07-27	56.790	57.680	56.320	57.360	52.724	886,342
2022-07-26	56.530	57.420	55.560	56.900	52.301	976,575
2022-07-25	56.010	57.430	55.400	56.530	51.961	1,267,084
2022-07-22	56.550	57.500	54.130	56.680	52.099	2,024,023
2022-07-21	57.860	58.300	56.530	56.550	51.979	1,160,308
2022-07-20	58.560	58.960	57.610	57.920	53.239	1,125,066
2022-07-19	57.660	58.800	56.700	58.360	53.643	1,296,492
2022-07-18	57.270	58.740	55.510	57.530	52.880	1,597,094
2022-07-15	57.500	59.500	56.770	57.380	52.742	1,424,361
2022-07-14	59.380	61.620	57.880	58.220	53.514	1,667,399
2022-07-13	59.000	59.480	57.300	58.130	53.432	1,394,474
2022-07-12	59.580	61.500	58.200	58.790	54.038	2,102,825
2022-07-11	56.500	59.860	56.180	59.610	54.792	2,098,883
2022-07-08	58.500	59.100	57.030	57.310	52.678	1,463,850
2022-07-07	58.300	58.790	56.450	58.670	53.928	1,607,030
2022-07-06	60.500	60.500	58.080	58.400	53.680	1,651,863
2022-07-05	61.000	62.300	59.300	60.000	55.150	1,543,327
2022-07-04	60.680	61.200	59.490	60.810	55.895	1,455,850
2022-07-01	61.850	62.090	60.000	60.720	55.812	1,516,491
2022-06-30	61.880	63.280	61.000	62.330	57.292	1,769,494
2022-06-29	61.250	62.600	60.710	61.600	56.621	2,129,737
2022-06-28	61.940	62.000	60.680	61.370	56.410	1,490,782
2022-06-27	61.480	63.420	61.200	62.170	57.145	2,632,588
2022-06-24	60.160	62.730	60.000	61.590	56.612	2,485,752
2022-06-23	59.230	60.340	57.520	60.100	55.242	1,950,784
2022-06-22	60.500	60.650	58.830	59.230	54.443	1,560,249
2022-06-21	61.890	63.000	60.000	60.690	55.785	2,179,550
2022-06-20	62.370	63.680	61.000	61.890	56.888	3,163,143
2022-06-17	58.330	64.200	57.310	62.370	57.329	4,378,330
2022-06-16	57.400	59.380	57.400	58.360	53.643	2,137,638
2022-06-15	57.750	58.600	56.750	57.380	52.742	1,989,734
2022-06-14	55.800	57.770	55.100	57.750	53.082	2,062,175
2022-06-13	55.900	56.630	55.220	56.470	51.906	1,467,381
2022-06-10	55.640	56.800	55.000	56.100	51.566	1,639,840
2022-06-09	57.000	57.000	55.500	55.640	51.143	1,945,879
2022-06-08	58.480	59.210	56.210	57.080	52.467	2,679,303
2022-06-07	56.960	59.220	56.600	58.390	53.671	2,731,541
2022-06-06	57.300	58.370	56.260	57.550	52.899	2,554,645
2022-06-02	58.660	59.950	56.480	57.380	52.742	2,929,672
2022-06-01	58.770	61.000	58.000	59.130	54.351	2,388,008
2022-05-31	58.750	59.560	57.560	58.530	53.799	2,154,387
2022-05-30	56.910	60.160	56.510	59.300	54.507	2,626,647
2022-05-27	59.010	60.990	56.670	57.220	52.595	2,737,821
2022-05-26	60.500	60.550	58.360	58.720	53.974	2,218,815
2022-05-25	57.570	59.680	57.220	59.370	54.571	2,289,614
2022-05-24	57.700	59.680	56.670	58.900	54.139	2,804,474
2022-05-23	57.500	59.300	56.150	57.720	53.055	2,620,724
2022-05-20	54.040	59.170	53.580	56.860	52.264	3,918,387
2022-05-19	53.200	55.260	52.500	54.650	49.681	1,955,775
2022-05-18	54.940	56.000	54.090	54.500	49.545	3,029,925
2022-05-17	52.780	55.490	51.800	55.200	50.181	3,724,514
2022-05-16	53.830	54.610	52.100	52.620	47.836	2,444,400
2022-05-13	54.600	54.820	52.710	53.830	48.936	3,201,880
2022-05-12	50.530	54.540	50.500	54.540	49.581	5,878,899
2022-05-11	52.000	52.800	50.500	50.920	46.291	3,391,134
2022-05-10	51.790	54.450	51.790	51.960	47.236	4,034,095

← NewerPage 18 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.