Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	48.030	48.570	48.030	48.300	46.707	885,550
2025-10-21	48.050	48.490	47.750	48.170	46.581	1,038,882
2025-10-20	48.070	48.380	47.360	47.800	46.223	1,277,795
2025-10-17	48.770	49.210	47.750	48.080	46.494	1,334,352
2025-10-16	49.000	49.470	48.830	49.020	47.403	1,128,371
2025-10-15	48.770	49.050	48.440	49.030	47.413	1,419,080
2025-10-14	49.750	50.950	48.770	48.910	47.297	1,987,284
2025-10-13	48.990	49.700	48.610	49.700	48.061	1,860,154
2025-10-10	49.910	50.750	49.530	50.600	48.931	1,366,192
2025-10-09	49.930	49.960	49.000	49.920	48.273	1,450,264
2025-09-30	49.700	50.160	49.200	49.970	48.322	1,272,092
2025-09-29	49.500	49.950	48.690	49.700	48.061	1,614,120
2025-09-26	49.980	50.670	49.610	50.130	48.476	1,142,550
2025-09-25	50.940	51.000	49.940	50.020	48.370	2,017,782
2025-09-24	51.490	54.000	50.520	51.510	49.811	2,073,455
2025-09-23	50.300	51.400	49.250	51.370	49.676	2,157,300
2025-09-22	51.010	51.500	50.050	50.270	48.612	1,507,113
2025-09-19	51.510	52.270	50.760	51.290	49.598	1,599,300
2025-09-18	52.630	52.950	51.170	51.510	49.811	1,875,339
2025-09-17	52.200	53.100	52.200	52.640	50.904	1,560,815
2025-09-16	53.870	53.980	51.900	52.370	50.643	2,662,875
2025-09-15	54.720	54.800	53.550	53.850	52.074	1,882,750
2025-09-12	55.380	55.590	54.680	54.700	52.896	1,426,997
2025-09-11	55.370	55.860	54.400	55.670	53.834	2,034,967
2025-09-10	54.910	56.100	54.820	55.750	53.911	1,667,336
2025-09-09	55.100	56.140	54.940	55.380	53.553	2,477,195
2025-09-08	53.880	55.740	53.800	55.120	53.302	3,553,501
2025-09-05	53.520	55.000	53.310	54.000	52.219	2,947,930
2025-09-04	52.480	53.700	52.210	53.510	51.745	2,605,110
2025-09-03	54.400	54.730	52.150	52.430	50.701	2,846,453
2025-09-02	55.300	55.990	54.180	54.350	52.557	4,664,907
2025-09-01	52.250	55.660	51.510	55.480	53.650	6,335,628
2025-08-29	56.000	56.410	50.400	52.460	50.730	7,679,290
2025-08-28	52.020	54.410	52.020	54.410	52.615	3,071,810
2025-08-27	52.980	55.150	52.300	52.540	50.807	4,327,170
2025-08-26	51.540	53.460	51.540	52.830	51.087	1,980,089
2025-08-25	51.180	51.850	50.730	51.750	50.043	2,062,473
2025-08-22	50.950	51.880	50.450	51.240	49.550	2,250,664
2025-08-21	51.260	52.060	50.680	50.850	49.173	1,750,534
2025-08-20	50.740	51.350	50.130	51.250	49.559	1,391,684
2025-08-19	51.380	51.900	50.670	50.730	49.057	1,709,584
2025-08-18	50.400	52.990	50.400	51.610	49.908	3,514,476
2025-08-15	50.100	50.420	49.800	50.390	48.728	1,573,557
2025-08-14	50.140	50.460	49.770	50.150	48.496	1,706,940
2025-08-13	49.620	50.260	49.590	49.980	48.331	1,537,056
2025-08-12	49.770	50.010	49.530	49.600	47.964	912,240
2025-08-11	49.260	50.150	48.910	49.830	48.186	1,555,900
2025-08-08	48.950	49.200	48.520	49.140	47.519	1,143,500
2025-08-07	49.150	49.600	48.800	49.010	47.393	1,443,800
2025-08-06	48.980	49.270	48.580	49.150	47.529	1,195,700
2025-08-05	48.350	49.500	48.230	49.000	47.384	2,001,734
2025-08-04	48.000	48.350	47.740	48.120	46.533	1,051,420
2025-08-01	48.100	48.360	47.900	48.320	46.726	1,044,523
2025-07-31	48.580	48.820	47.870	48.060	46.475	1,473,081
2025-07-30	49.250	49.250	48.350	48.830	47.219	1,920,430
2025-07-29	50.140	50.140	48.920	49.270	47.645	1,559,084
2025-07-28	48.980	50.470	48.960	49.530	47.896	2,817,595
2025-07-25	48.710	49.980	48.600	48.690	47.084	2,666,600
2025-07-24	48.610	48.900	48.360	48.700	47.094	1,819,697
2025-07-23	47.960	49.340	47.790	48.610	47.007	2,274,969

← NewerPage 5 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.