Bear Electric Appliance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 61.200 | 62.810 | 59.820 | 61.600 | 56.000 | 3,134,504 |
| 2021-11-05 | 62.860 | 64.950 | 61.080 | 61.170 | 55.609 | 4,525,790 |
| 2021-11-04 | 56.940 | 62.430 | 56.500 | 62.430 | 56.754 | 4,957,999 |
| 2021-11-03 | 58.500 | 60.000 | 56.700 | 56.750 | 51.590 | 3,333,088 |
| 2021-11-02 | 58.300 | 60.000 | 56.680 | 58.990 | 53.627 | 4,730,020 |
| 2021-11-01 | 57.060 | 62.010 | 56.340 | 58.300 | 53.000 | 6,122,289 |
| 2021-10-29 | 54.500 | 57.710 | 53.700 | 57.150 | 51.954 | 5,705,872 |
| 2021-10-28 | 51.080 | 55.900 | 49.400 | 55.800 | 50.727 | 6,475,469 |
| 2021-10-27 | 52.600 | 52.690 | 51.050 | 51.400 | 46.727 | 2,580,018 |
| 2021-10-26 | 53.500 | 54.100 | 52.300 | 53.010 | 48.191 | 3,671,607 |
| 2021-10-25 | 51.440 | 55.080 | 50.840 | 53.690 | 48.809 | 7,340,821 |
| 2021-10-22 | 46.220 | 50.840 | 46.160 | 50.840 | 46.218 | 3,820,141 |
| 2021-10-21 | 46.900 | 47.260 | 45.770 | 46.220 | 42.018 | 2,457,597 |
| 2021-10-20 | 49.000 | 49.490 | 46.900 | 46.990 | 42.718 | 1,724,780 |
| 2021-10-19 | 47.810 | 49.090 | 47.620 | 48.890 | 44.445 | 889,717 |
| 2021-10-18 | 49.020 | 49.070 | 47.850 | 48.000 | 43.636 | 1,091,267 |
| 2021-10-15 | 49.880 | 50.790 | 48.880 | 49.350 | 44.863 | 1,274,276 |
| 2021-10-14 | 49.890 | 51.800 | 49.670 | 50.100 | 45.545 | 1,969,181 |
← NewerPage 21 of 21 · 1,218 trading days
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.