Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	51.250	52.300	49.900	51.720	47.018	1,587,696
2022-02-07	50.550	52.300	50.410	51.250	46.591	1,371,948
2022-01-28	51.030	51.980	49.910	49.950	45.409	1,700,071
2022-01-27	53.020	53.600	50.660	50.900	46.272	2,543,207
2022-01-26	57.600	58.640	52.800	53.580	48.709	3,403,260
2022-01-25	58.370	59.950	57.600	57.600	52.363	1,650,360
2022-01-24	61.000	61.560	58.010	58.760	53.418	2,384,141
2022-01-21	65.300	65.700	62.000	62.000	56.363	2,533,374
2022-01-20	66.000	66.900	65.040	65.990	59.990	2,134,536
2022-01-19	64.000	66.500	63.580	66.410	60.372	3,357,638
2022-01-18	62.820	64.510	61.600	64.420	58.563	2,899,463
2022-01-17	65.210	65.600	62.550	62.690	56.990	3,646,639
2022-01-14	64.740	66.980	64.500	65.600	59.636	2,003,561
2022-01-13	66.970	67.330	64.550	65.580	59.618	2,633,791
2022-01-12	66.010	67.990	63.660	67.000	60.909	3,335,946
2022-01-11	71.010	71.010	64.800	66.700	60.636	4,171,357
2022-01-10	70.240	72.630	68.660	71.060	64.599	4,130,595
2022-01-07	66.500	71.500	66.100	70.980	64.527	5,081,906
2022-01-06	66.660	69.890	65.500	67.180	61.072	3,766,691
2022-01-05	64.520	71.250	63.520	68.000	61.818	6,660,549
2022-01-04	63.200	64.850	62.550	64.770	58.881	1,983,911
2021-12-31	63.000	64.950	61.800	63.870	58.063	1,894,415
2021-12-30	64.000	65.640	63.280	63.510	57.736	2,040,293
2021-12-29	65.680	65.690	63.030	64.000	58.181	3,221,841
2021-12-28	62.290	66.500	61.670	66.450	60.409	4,452,730
2021-12-27	60.180	62.620	59.750	62.370	56.700	2,519,037
2021-12-24	58.800	61.000	57.530	60.450	54.954	1,802,752
2021-12-23	58.500	58.980	57.500	58.890	53.536	1,199,061
2021-12-22	58.930	59.920	58.080	59.250	53.863	1,039,140
2021-12-21	58.380	60.150	58.360	59.060	53.690	1,239,145
2021-12-20	60.950	60.950	58.300	58.340	53.036	1,525,825
2021-12-17	59.230	59.850	58.040	59.840	54.400	1,497,192
2021-12-16	59.840	60.340	58.550	59.230	53.845	1,390,180
2021-12-15	62.080	62.080	59.680	59.860	54.418	1,609,400
2021-12-14	62.800	62.840	61.010	61.190	55.627	1,778,917
2021-12-13	63.420	64.450	62.440	63.060	57.327	2,019,942
2021-12-10	62.110	64.020	62.070	63.420	57.654	2,445,800
2021-12-09	62.000	64.690	62.000	62.450	56.772	3,862,637
2021-12-08	61.800	62.820	60.310	61.830	56.209	2,762,688
2021-12-07	57.080	62.500	57.060	61.800	56.181	3,831,256
2021-12-06	56.880	57.970	55.790	57.060	51.872	1,295,205
2021-12-03	58.400	58.950	56.700	56.880	51.709	1,764,125
2021-12-02	57.950	59.000	57.580	58.540	53.218	1,233,367
2021-12-01	59.550	59.660	57.600	58.130	52.845	2,158,809
2021-11-30	62.430	62.860	58.800	59.950	54.500	2,903,703
2021-11-29	61.980	64.340	61.500	62.680	56.981	1,903,852
2021-11-26	63.900	65.300	62.260	63.670	57.881	2,039,397
2021-11-25	64.440	65.670	63.520	64.400	58.545	2,412,002
2021-11-24	62.450	65.290	62.320	64.440	58.581	2,527,745
2021-11-23	63.000	63.770	61.780	62.840	57.127	2,011,981
2021-11-22	61.200	63.660	60.280	63.640	57.854	2,826,268
2021-11-19	60.820	62.080	60.820	61.190	55.627	1,749,290
2021-11-18	62.980	63.800	61.010	61.460	55.872	2,821,300
2021-11-17	62.400	65.430	60.960	63.550	57.772	3,566,407
2021-11-16	62.050	67.500	60.510	63.040	57.309	6,682,092
2021-11-15	57.780	62.590	56.530	62.590	56.900	4,217,575
2021-11-12	58.300	58.330	56.500	56.900	51.727	2,238,122
2021-11-11	58.060	59.460	57.510	58.370	53.063	2,299,959
2021-11-10	59.870	59.870	54.050	59.500	54.090	3,574,471
2021-11-09	61.160	61.500	59.630	59.970	54.518	2,522,816

← NewerPage 20 of 21 · 1,218 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.