Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	51.600	53.200	51.140	52.860	48.054	3,482,266
2022-05-06	50.800	53.500	50.080	52.080	47.345	5,119,813
2022-05-05	50.000	52.250	49.500	51.240	46.581	4,979,764
2022-04-29	45.890	48.290	45.460	48.290	43.900	4,790,395
2022-04-28	47.170	47.170	43.900	43.900	39.909	4,203,121
2022-04-27	50.590	52.630	46.810	48.780	44.345	5,821,919
2022-04-26	50.630	53.180	49.620	52.010	47.281	4,100,103
2022-04-25	51.900	55.940	50.800	51.250	46.591	4,724,656
2022-04-22	49.010	54.870	48.050	53.850	48.954	5,041,349
2022-04-21	47.580	49.880	46.810	49.880	45.345	3,314,736
2022-04-20	47.340	48.960	46.500	48.190	43.809	2,103,455
2022-04-19	47.470	48.300	46.300	47.050	42.772	2,260,737
2022-04-18	50.000	50.700	47.160	47.220	42.927	2,577,896
2022-04-15	47.980	50.740	47.130	49.930	45.391	3,394,936
2022-04-14	47.750	49.850	47.000	48.400	44.000	3,133,226
2022-04-13	44.630	49.500	44.160	47.400	43.091	4,212,441
2022-04-12	42.860	45.180	41.820	45.060	40.963	2,184,051
2022-04-11	42.380	44.800	42.300	43.400	39.454	1,992,142
2022-04-08	43.990	44.460	42.680	43.000	39.091	1,655,229
2022-04-07	45.390	47.160	44.250	44.270	40.245	1,755,814
2022-04-06	45.900	46.180	45.000	45.360	41.236	1,291,570
2022-04-01	44.880	46.450	44.300	45.950	41.772	1,516,730
2022-03-31	45.000	46.270	44.800	45.110	41.009	1,655,099
2022-03-30	44.000	45.880	43.550	45.350	41.227	1,966,693
2022-03-29	45.080	45.430	43.500	43.660	39.691	1,815,439
2022-03-28	46.000	46.920	44.600	44.730	40.663	3,568,033
2022-03-25	45.380	48.830	45.250	47.640	43.309	4,643,523
2022-03-24	44.000	44.550	43.430	44.390	40.354	937,931
2022-03-23	43.660	44.410	43.350	44.170	40.154	1,047,326
2022-03-22	44.200	44.490	43.300	43.820	39.836	1,139,674
2022-03-21	43.830	44.380	43.340	44.080	40.072	993,721
2022-03-18	43.010	44.290	42.860	44.060	40.054	1,082,738
2022-03-17	42.530	45.580	41.790	43.440	39.491	2,304,587
2022-03-16	41.010	41.600	39.230	41.510	37.736	1,344,371
2022-03-15	42.320	42.350	39.820	39.970	36.336	1,312,522
2022-03-14	43.540	43.970	42.320	42.320	38.472	1,043,476
2022-03-11	43.870	44.440	42.500	43.990	39.991	1,323,240
2022-03-10	43.610	44.620	43.310	44.000	40.000	1,307,424
2022-03-09	44.020	44.250	40.610	42.710	38.827	1,868,540
2022-03-08	45.710	46.160	43.600	44.020	40.018	1,450,022
2022-03-07	47.000	47.010	45.600	45.710	41.554	1,461,738
2022-03-04	48.100	48.730	47.290	47.460	43.145	1,059,665
2022-03-03	49.140	49.410	48.210	48.400	44.000	893,124
2022-03-02	49.200	49.490	48.500	49.150	44.681	913,246
2022-03-01	48.560	50.300	48.560	49.200	44.727	999,509
2022-02-28	49.700	49.700	47.180	48.560	44.145	1,235,590
2022-02-25	49.050	50.240	49.050	49.480	44.981	1,346,618
2022-02-24	51.070	51.480	48.000	48.900	44.454	1,771,255
2022-02-23	50.290	51.280	50.290	51.140	46.491	863,170
2022-02-22	51.400	51.400	50.210	50.300	45.727	971,133
2022-02-21	51.550	51.780	51.160	51.760	47.054	768,274
2022-02-18	51.310	52.130	50.310	51.640	46.945	1,070,592
2022-02-17	51.900	52.090	51.110	51.240	46.581	1,083,553
2022-02-16	51.010	52.500	50.450	51.960	47.236	1,181,283
2022-02-15	50.680	51.200	50.120	51.000	46.363	855,735
2022-02-14	50.700	51.900	49.570	50.530	45.936	1,407,186
2022-02-11	52.520	52.800	50.760	51.500	46.818	1,217,436
2022-02-10	52.850	53.440	52.110	52.500	47.727	1,265,045
2022-02-09	51.740	53.000	51.740	52.830	48.027	1,494,025
2022-02-08	51.250	52.300	49.900	51.720	47.018	1,587,696

← NewerPage 19 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.