Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	44.260	44.290	43.600	43.750	42.307	1,246,999
2026-01-15	44.010	44.290	43.800	44.000	42.549	1,384,210
2026-01-14	44.110	44.500	43.670	43.970	42.520	2,494,659
2026-01-13	44.120	44.540	43.850	44.120	42.665	2,381,890
2026-01-12	44.100	44.250	43.500	44.110	42.655	2,315,705
2026-01-09	43.000	43.760	42.920	43.670	42.230	2,303,849
2026-01-08	42.880	43.100	42.610	42.980	41.562	1,293,245
2026-01-07	43.290	43.290	42.730	42.880	41.466	1,292,543
2026-01-06	42.700	43.160	42.580	43.150	41.727	1,897,390
2026-01-05	42.300	42.680	42.300	42.680	41.272	1,552,825
2025-12-31	42.280	42.540	41.720	42.230	40.837	1,262,262
2025-12-30	42.400	42.480	42.110	42.110	40.721	1,204,900
2025-12-29	42.790	43.040	42.390	42.540	41.137	1,337,870
2025-12-26	42.750	42.950	42.600	42.780	41.369	1,118,600
2025-12-25	43.090	43.240	42.700	42.780	41.369	2,255,967
2025-12-24	43.780	43.850	43.340	43.450	42.017	949,377
2025-12-23	43.970	44.010	43.420	43.500	42.065	1,689,432
2025-12-22	43.700	44.060	43.580	43.970	42.520	1,752,356
2025-12-19	42.990	43.880	42.830	43.770	42.326	2,114,914
2025-12-18	42.790	43.080	42.510	42.920	41.504	1,468,830
2025-12-17	43.060	43.350	42.330	42.930	41.514	2,398,019
2025-12-16	42.300	43.300	42.170	42.680	41.272	2,928,662
2025-12-15	42.420	42.670	42.050	42.300	40.905	1,419,315
2025-12-12	42.650	42.900	42.070	42.420	41.021	2,213,250
2025-12-11	43.040	43.240	42.520	42.740	41.330	1,124,909
2025-12-10	42.560	43.180	42.510	43.090	41.669	1,060,070
2025-12-09	43.150	43.520	42.780	42.840	41.427	1,241,671
2025-12-08	43.560	43.690	43.320	43.360	41.930	1,059,400
2025-12-05	43.100	43.490	42.700	43.420	41.988	1,050,310
2025-12-04	43.800	43.850	43.010	43.100	41.678	1,406,164
2025-12-03	43.750	44.100	43.570	43.820	42.375	1,378,459
2025-12-02	44.270	44.270	43.680	43.760	42.317	1,027,892
2025-12-01	44.140	44.440	43.910	44.230	42.771	1,336,620
2025-11-28	44.100	44.170	43.720	44.150	42.694	942,529
2025-11-27	44.610	44.750	44.130	44.170	42.713	1,355,500
2025-11-26	44.280	44.730	44.280	44.480	43.013	1,005,206
2025-11-25	44.080	44.570	43.840	44.280	42.819	1,574,350
2025-11-24	44.080	44.470	43.670	43.940	42.491	1,510,500
2025-11-21	44.600	45.090	44.000	44.000	42.549	1,702,165
2025-11-20	44.960	45.400	44.320	44.880	43.400	1,630,100
2025-11-19	45.620	45.640	44.590	44.780	43.303	1,610,994
2025-11-18	45.710	45.770	45.200	45.450	43.951	1,422,929
2025-11-17	46.390	46.550	45.560	45.790	44.280	2,174,166
2025-11-14	47.040	47.890	46.380	46.390	44.860	2,664,616
2025-11-13	46.400	47.150	46.030	47.040	45.488	2,683,784
2025-11-12	45.790	46.930	45.600	46.500	44.966	3,109,627
2025-11-11	45.810	46.160	45.250	45.850	44.338	2,633,441
2025-11-10	45.030	45.660	44.800	45.520	44.019	2,591,854
2025-11-07	45.000	45.050	44.740	44.990	43.506	1,282,607
2025-11-06	45.100	45.290	44.870	45.010	43.525	1,473,990
2025-11-05	44.660	45.190	44.570	45.070	43.583	1,560,865
2025-11-04	45.990	46.000	44.770	45.000	43.516	3,703,393
2025-11-03	48.190	48.290	45.570	46.250	44.724	6,159,082
2025-10-31	48.190	48.750	47.450	48.200	46.610	2,032,301
2025-10-30	49.260	49.550	48.410	48.480	46.881	1,207,085
2025-10-29	50.040	50.290	49.180	49.480	47.848	1,243,828
2025-10-28	50.100	50.400	49.580	49.900	48.254	1,332,752
2025-10-27	48.910	50.120	48.820	49.440	47.809	1,802,423
2025-10-24	48.670	48.940	48.400	48.660	47.055	771,214
2025-10-23	48.180	48.850	48.000	48.700	47.094	874,499

← NewerPage 4 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.