Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	42.840	42.840	42.350	42.430	41.030	1,098,721
2026-04-20	42.610	42.950	42.250	42.870	41.456	1,392,813
2026-04-17	42.880	42.970	42.340	42.680	41.272	1,532,550
2026-04-16	42.810	43.110	42.590	43.050	41.630	1,340,832
2026-04-15	43.000	43.010	42.690	42.810	41.398	1,328,408
2026-04-14	42.650	43.040	42.290	43.030	41.611	1,670,704
2026-04-13	42.490	42.800	42.380	42.430	41.030	1,987,859
2026-04-10	43.260	43.400	42.520	42.800	41.388	2,840,441
2026-04-09	44.520	44.520	43.010	43.240	41.814	4,147,966
2026-04-08	44.720	45.200	44.340	44.960	43.477	2,550,477
2026-04-07	43.900	44.500	43.100	44.060	42.607	1,800,950
2026-04-03	46.000	46.050	43.580	43.930	42.481	1,845,240
2026-04-02	46.000	46.100	45.040	45.360	43.864	1,643,300
2026-04-01	46.060	46.380	45.710	46.150	44.628	1,807,821
2026-03-31	46.190	47.200	45.800	45.990	44.473	2,142,050
2026-03-30	46.230	46.650	45.870	46.190	44.666	1,798,274
2026-03-27	45.920	46.370	45.640	46.230	44.705	1,824,991
2026-03-26	46.170	47.250	46.100	46.560	45.024	3,004,491
2026-03-25	45.450	46.290	45.110	46.290	44.763	2,520,140
2026-03-24	43.710	45.390	43.710	45.310	43.815	2,812,566
2026-03-23	45.010	45.040	42.890	43.150	41.727	3,402,430
2026-03-20	45.430	46.000	45.020	45.490	43.989	2,206,040
2026-03-19	45.260	46.560	45.010	45.450	43.951	2,739,165
2026-03-18	45.390	46.260	45.120	45.760	44.251	2,501,230
2026-03-17	45.880	45.970	45.000	45.150	43.661	2,432,435
2026-03-16	44.860	45.880	44.630	45.880	44.367	4,090,670
2026-03-13	44.400	45.700	44.380	44.990	43.506	4,220,038
2026-03-12	44.400	45.350	44.080	44.910	43.429	5,976,623
2026-03-11	42.440	42.480	42.110	42.280	40.885	632,500
2026-03-10	42.190	42.430	42.110	42.430	41.030	769,149
2026-03-09	41.650	41.950	41.330	41.940	40.557	790,600
2026-03-06	41.790	42.200	41.600	42.170	40.779	661,600
2026-03-05	42.110	42.180	41.560	41.790	40.412	946,913
2026-03-04	41.800	41.910	40.720	41.330	39.967	1,653,691
2026-03-03	42.510	43.050	42.000	42.110	40.721	1,275,703
2026-03-02	43.200	43.680	42.420	42.490	41.088	1,838,130
2026-02-27	43.940	43.940	43.660	43.820	42.375	836,718
2026-02-26	44.510	44.510	43.620	43.810	42.365	1,225,879
2026-02-25	44.770	44.850	44.200	44.300	42.839	1,519,373
2026-02-24	44.620	44.630	44.120	44.500	43.032	942,085
2026-02-13	45.000	45.260	44.260	44.310	42.848	1,426,639
2026-02-12	45.170	45.540	44.750	44.850	43.371	1,405,241
2026-02-11	45.040	45.260	44.760	45.150	43.661	1,573,030
2026-02-10	44.820	45.170	44.570	44.950	43.467	1,027,375
2026-02-09	44.680	45.070	44.300	44.870	43.390	1,529,199
2026-02-06	44.560	45.200	44.400	44.480	43.013	1,501,571
2026-02-05	44.080	45.690	44.000	44.780	43.303	2,694,530
2026-02-04	43.260	43.990	43.130	43.980	42.529	1,421,140
2026-02-03	43.200	43.600	42.810	43.260	41.833	1,115,187
2026-02-02	43.300	43.990	43.100	43.130	41.707	1,523,768
2026-01-30	43.770	44.430	43.300	43.300	41.872	1,492,331
2026-01-29	42.900	43.760	42.490	43.760	42.317	1,633,800
2026-01-28	43.780	44.050	43.000	43.010	41.591	1,659,198
2026-01-27	44.640	44.680	43.600	43.910	42.462	1,567,700
2026-01-26	44.950	45.130	44.290	44.590	43.119	1,500,200
2026-01-23	44.610	44.990	44.470	44.940	43.458	1,430,342
2026-01-22	44.900	45.590	44.500	44.600	43.129	1,737,638
2026-01-21	44.640	45.780	44.500	45.180	43.690	2,319,600
2026-01-20	44.630	44.760	44.370	44.640	43.168	1,383,990
2026-01-19	43.760	44.640	43.760	44.630	43.158	2,098,323

← NewerPage 3 of 21 · 1,212 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.