Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	47.430	48.880	47.430	47.960	46.378	2,303,568
2025-07-21	47.420	47.970	47.330	47.600	46.030	1,284,923
2025-07-18	47.300	47.500	46.820	47.470	45.904	1,378,157
2025-07-17	47.300	47.600	46.500	47.410	45.846	1,856,835
2025-07-16	47.690	48.440	47.350	47.370	45.807	1,290,100
2025-07-15	47.530	47.870	47.270	47.820	46.243	1,538,400
2025-07-14	46.760	48.000	46.630	47.960	46.378	2,074,560
2025-07-11	46.850	47.000	46.560	46.760	45.218	1,163,868
2025-07-10	47.070	47.070	46.510	46.630	45.092	1,006,899
2025-07-09	47.320	47.390	46.730	46.950	45.401	1,366,530
2025-07-08	47.220	47.550	46.800	47.110	45.556	1,128,216
2025-07-07	47.000	47.390	46.800	47.220	45.662	789,036
2025-07-04	47.210	47.450	46.670	47.040	45.488	1,098,412
2025-07-03	47.680	47.770	47.180	47.380	45.817	939,800
2025-07-02	47.740	48.230	47.310	47.510	45.943	1,511,557
2025-07-01	46.530	47.780	46.400	47.740	46.165	2,507,805
2025-06-30	45.730	46.650	45.500	46.440	44.908	1,645,884
2025-06-27	46.790	46.890	45.690	45.710	44.202	1,852,716
2025-06-26	46.600	47.350	46.200	46.470	44.937	2,012,788
2025-06-25	47.470	47.770	46.740	47.590	45.053	2,096,485
2025-06-24	46.400	47.000	46.060	46.800	44.305	1,160,441
2025-06-23	46.000	46.700	45.450	46.090	43.633	1,293,705
2025-06-20	46.030	47.160	46.030	46.310	43.841	1,332,750
2025-06-19	46.940	47.290	45.820	46.030	43.576	1,376,754
2025-06-18	47.090	47.440	46.650	46.850	44.353	883,302
2025-06-17	47.980	48.020	46.850	47.170	44.656	1,961,238
2025-06-16	45.920	48.280	45.550	47.990	45.432	3,011,967
2025-06-13	47.100	47.140	46.000	46.110	43.652	1,642,240
2025-06-12	47.410	47.670	47.030	47.290	44.769	1,006,600
2025-06-11	47.190	47.960	47.190	47.560	45.025	1,319,500
2025-06-10	48.290	49.110	46.900	47.250	44.731	2,399,750
2025-06-09	48.160	48.610	47.150	48.500	45.915	2,824,380
2025-06-06	48.700	48.780	47.930	48.160	45.593	1,430,172
2025-06-05	49.500	49.900	48.600	48.650	46.057	1,804,016
2025-06-04	48.960	50.130	48.610	49.710	47.060	2,323,046
2025-06-03	47.660	49.600	47.080	49.030	46.416	3,120,395
2025-05-30	48.400	48.840	47.730	47.800	45.252	2,029,677
2025-05-29	50.620	50.780	48.440	48.580	45.990	3,692,321
2025-05-28	50.370	51.270	50.020	50.600	47.903	2,205,483
2025-05-27	49.700	51.840	49.110	50.370	47.685	3,676,650
2025-05-26	50.000	50.700	49.060	49.820	47.164	2,374,277
2025-05-23	51.000	51.590	50.190	50.240	47.562	2,593,760
2025-05-22	52.120	54.080	51.100	51.260	48.528	5,636,687
2025-05-21	48.410	53.000	48.410	52.520	49.720	6,978,646
2025-05-20	47.490	49.490	47.210	48.900	46.293	2,939,787
2025-05-19	47.800	47.880	46.900	47.590	45.053	1,250,810
2025-05-16	46.800	47.840	46.700	47.500	44.968	1,371,460
2025-05-15	46.660	48.150	46.460	47.230	44.712	2,279,380
2025-05-14	47.920	47.920	46.600	46.660	44.173	2,306,474
2025-05-13	47.800	48.200	46.940	48.130	45.564	2,423,568
2025-05-12	47.340	47.660	46.450	46.950	44.447	2,054,331
2025-05-09	45.880	47.080	45.300	46.560	44.078	2,746,356
2025-05-08	45.500	45.900	45.330	45.410	42.989	1,278,519
2025-05-07	46.710	46.970	45.300	45.590	43.160	1,554,300
2025-05-06	45.310	46.310	45.000	46.190	43.728	2,049,035
2025-04-30	45.880	46.350	45.200	45.300	42.885	1,728,000
2025-04-29	45.910	46.350	45.140	45.500	43.075	1,728,600
2025-04-28	46.000	47.050	46.000	46.300	43.832	2,150,410
2025-04-25	45.250	47.800	45.200	46.670	44.182	3,384,408
2025-04-24	45.420	46.480	45.260	45.330	42.914	2,007,783

← NewerPage 6 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.