Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	45.420	46.480	45.260	45.330	42.914	2,007,783
2025-04-23	45.060	45.590	44.510	45.400	42.980	1,717,500
2025-04-22	44.880	45.290	44.600	44.900	42.507	939,530
2025-04-21	44.000	44.950	43.800	44.720	42.336	1,054,597
2025-04-18	44.700	45.230	44.350	44.380	42.014	994,580
2025-04-17	44.430	45.640	44.300	44.900	42.507	1,979,730
2025-04-16	44.450	44.960	43.920	44.800	42.412	1,790,189
2025-04-15	44.910	45.460	44.000	44.810	42.421	2,342,840
2025-04-14	43.110	45.000	42.870	44.950	42.554	3,326,500
2025-04-11	42.720	43.360	42.380	42.870	40.585	1,857,594
2025-04-10	42.840	43.360	42.140	42.770	40.490	2,897,346
2025-04-09	40.000	42.200	39.790	41.850	39.619	3,788,586
2025-04-08	38.130	39.400	37.890	39.090	37.006	2,730,618
2025-04-07	41.500	41.650	38.910	38.910	36.836	2,334,769
2025-04-03	43.890	43.950	43.040	43.230	40.926	1,378,600
2025-04-02	43.700	44.350	43.500	44.220	41.863	1,190,546
2025-04-01	43.000	43.800	42.730	43.620	41.295	1,186,350
2025-03-31	43.900	44.190	43.010	43.010	40.717	1,634,100
2025-03-28	44.550	44.930	44.120	44.180	41.825	1,408,500
2025-03-27	44.900	45.080	44.330	44.580	42.204	2,123,810
2025-03-26	43.900	45.000	43.880	44.600	42.223	2,379,777
2025-03-25	43.900	44.300	43.500	43.900	41.560	1,446,000
2025-03-24	44.010	45.260	43.310	44.010	41.664	2,678,186
2025-03-21	44.130	44.790	43.430	43.740	41.408	1,926,800
2025-03-20	44.620	45.080	44.010	44.150	41.797	1,715,050
2025-03-19	44.890	45.000	44.500	44.640	42.260	1,519,288
2025-03-18	45.740	45.800	44.390	44.960	42.563	3,112,143
2025-03-17	44.910	46.000	44.900	45.740	43.302	4,198,196
2025-03-14	43.400	44.580	43.110	44.480	42.109	3,927,544
2025-03-13	42.730	43.500	42.550	43.450	41.134	2,657,056
2025-03-12	43.130	43.240	42.710	42.730	40.452	1,360,880
2025-03-11	42.500	43.080	42.350	43.040	40.746	1,346,310
2025-03-10	42.250	43.000	42.170	42.930	40.642	1,729,949
2025-03-07	42.250	42.770	42.100	42.290	40.036	1,230,345
2025-03-06	42.290	42.580	42.000	42.540	40.272	1,384,267
2025-03-05	42.310	42.320	41.710	42.140	39.894	1,077,786
2025-03-04	42.060	42.340	41.710	42.300	40.045	883,380
2025-03-03	42.130	42.620	41.830	42.100	39.856	1,435,478
2025-02-28	42.900	43.100	41.900	42.090	39.846	2,014,880
2025-02-27	42.830	43.200	42.440	43.020	40.727	2,014,136
2025-02-26	42.360	42.850	42.360	42.830	40.547	1,422,124
2025-02-25	42.800	42.930	42.270	42.360	40.102	1,564,662
2025-02-24	43.410	43.580	42.710	43.160	40.859	1,856,463
2025-02-21	42.890	44.360	42.410	43.640	41.314	2,673,681
2025-02-20	42.300	43.080	42.050	42.890	40.604	2,242,737
2025-02-19	41.950	42.390	41.950	42.150	39.903	1,387,646
2025-02-18	42.830	42.830	41.810	41.940	39.704	1,613,032
2025-02-17	43.240	43.300	42.510	42.850	40.566	1,763,400
2025-02-14	43.330	43.550	42.850	43.210	40.907	1,733,400
2025-02-13	43.090	43.810	42.740	43.330	41.020	2,778,920
2025-02-12	43.030	43.090	42.350	43.090	40.793	1,757,583
2025-02-11	43.470	43.590	42.900	43.040	40.746	1,673,203
2025-02-10	43.040	43.300	42.560	43.230	40.926	1,920,323
2025-02-07	42.510	43.400	42.400	42.880	40.594	2,212,183
2025-02-06	41.990	42.530	41.660	42.520	40.253	1,554,483
2025-02-05	42.560	42.560	41.650	41.990	39.752	992,496
2025-01-27	42.730	43.130	42.200	42.260	40.007	1,204,100
2025-01-24	42.110	42.660	41.950	42.560	40.291	1,187,901
2025-01-23	42.460	43.100	42.190	42.230	39.979	1,612,771
2025-01-22	42.800	42.960	42.060	42.230	39.979	1,345,120

← NewerPage 7 of 21 · 1,217 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.