Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	33.510	34.090	33.230	33.630	33.630	1,399,549
2026-07-17	34.080	34.150	33.110	33.700	33.700	1,407,568
2026-07-16	33.370	34.020	33.070	33.830	33.830	1,151,594
2026-07-15	32.450	33.550	32.440	33.540	33.540	1,360,175
2026-07-14	32.100	32.720	31.800	32.670	32.670	1,121,600
2026-07-13	32.200	32.540	31.670	31.970	31.970	834,156
2026-07-10	32.020	32.540	31.600	32.120	32.120	832,760
2026-07-09	32.380	32.520	31.810	32.020	32.020	637,446
2026-07-08	32.560	32.660	31.930	32.420	32.420	599,566
2026-07-07	33.350	33.380	32.300	32.420	32.420	729,994
2026-07-06	33.300	33.800	33.180	33.350	33.350	932,100
2026-07-03	32.400	33.420	32.400	33.370	33.370	942,198
2026-07-02	32.150	32.870	32.150	32.500	32.500	874,100
2026-07-01	31.760	32.870	31.740	32.550	32.550	1,378,159
2026-06-30	31.380	31.950	31.000	31.720	31.720	1,084,970
2026-06-29	30.850	31.850	30.150	31.490	31.490	1,463,959
2026-06-26	31.170	31.570	30.800	30.800	30.800	992,200
2026-06-25	32.430	32.430	31.420	31.630	31.630	932,480
2026-06-24	33.200	33.480	32.220	32.220	32.220	846,100
2026-06-23	32.990	33.650	32.800	33.200	33.200	993,009
2026-06-22	33.170	33.170	31.940	32.890	32.890	1,021,905
2026-06-18	33.060	33.290	32.330	32.950	32.950	759,160
2026-06-17	34.150	34.270	33.180	33.180	33.180	990,400
2026-06-16	34.300	34.300	33.720	34.140	34.140	804,638
2026-06-15	34.350	34.700	34.010	34.280	34.280	909,270
2026-06-12	34.080	34.390	33.810	34.350	34.350	1,411,318
2026-06-11	34.380	34.900	33.660	33.760	33.760	1,021,234
2026-06-10	35.100	35.100	34.410	34.700	34.700	609,469
2026-06-09	34.900	35.100	34.590	34.800	34.800	489,030
2026-06-08	35.380	35.650	34.690	34.940	34.940	1,082,600
2026-06-05	35.790	36.370	35.740	35.810	35.810	632,500
2026-06-04	37.000	37.190	35.860	35.870	35.870	1,105,138
2026-06-03	37.570	37.900	37.090	37.100	37.100	715,900
2026-06-02	37.540	37.880	37.350	37.450	37.450	592,770
2026-06-01	37.260	37.860	37.030	37.810	37.810	587,800
2026-05-29	37.620	37.880	37.250	37.490	37.490	1,027,450
2026-05-28	38.120	38.130	37.330	37.450	37.450	915,920
2026-05-27	39.650	39.650	38.980	39.410	38.110	915,000
2026-05-26	39.130	39.860	38.910	39.690	38.381	926,240
2026-05-25	39.910	40.020	39.050	39.470	38.168	885,618
2026-05-22	40.040	40.100	39.360	39.890	38.574	831,684
2026-05-21	39.310	40.250	39.310	39.710	38.400	1,250,260
2026-05-20	39.530	39.530	39.080	39.280	37.984	619,600
2026-05-19	38.850	39.470	38.850	39.360	38.062	620,226
2026-05-18	39.080	39.100	38.380	38.890	37.607	1,159,247
2026-05-15	39.690	39.840	39.090	39.090	37.801	1,314,366
2026-05-14	40.290	40.290	39.840	39.840	38.526	867,329
2026-05-13	40.100	40.380	39.640	40.270	38.942	997,029
2026-05-12	40.560	40.630	40.000	40.040	38.719	1,240,649
2026-05-11	41.030	41.030	40.300	40.560	39.222	1,938,035
2026-05-08	40.980	41.010	40.810	40.920	39.570	929,740
2026-05-07	40.930	41.100	40.860	41.010	39.657	873,628
2026-05-06	41.000	41.280	40.850	40.940	39.590	1,638,509
2026-04-30	41.420	41.820	40.730	41.280	39.918	2,551,175
2026-04-29	42.590	42.830	42.360	42.730	41.321	1,209,933
2026-04-28	42.710	42.780	42.260	42.310	40.914	1,055,181
2026-04-27	42.480	42.830	42.360	42.710	41.301	858,610
2026-04-24	42.700	42.710	42.150	42.330	40.934	1,150,800
2026-04-23	42.410	42.920	42.300	42.860	41.446	1,512,482
2026-04-22	42.550	42.870	42.540	42.660	41.253	1,063,983

← NewerPage 2 of 21 · 1,216 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.