Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	43.700	43.700	42.320	43.220	40.916	1,786,520
2025-01-20	43.420	43.710	42.870	43.080	40.784	2,030,400
2025-01-17	43.160	43.330	42.350	42.870	40.585	3,087,216
2025-01-16	42.200	45.100	42.140	43.920	41.579	4,918,270
2025-01-15	42.920	42.920	41.830	41.870	39.638	2,378,200
2025-01-14	41.250	43.170	41.200	43.120	40.821	3,257,731
2025-01-13	42.830	42.880	41.630	42.100	39.856	2,740,600
2025-01-10	46.440	46.670	43.210	43.440	41.124	4,222,134
2025-01-09	48.010	48.270	46.630	46.850	44.353	3,822,400
2025-01-08	44.300	49.010	43.550	47.750	45.205	6,479,657
2025-01-07	44.340	45.880	43.610	44.550	42.175	3,102,075
2025-01-06	46.910	46.910	44.340	45.000	42.601	3,393,851
2025-01-03	46.690	48.800	46.380	46.930	44.428	4,245,497
2025-01-02	47.510	49.470	45.830	46.710	44.220	3,591,061
2024-12-31	49.210	49.210	47.390	47.910	45.356	3,191,407
2024-12-30	49.500	50.300	48.780	48.900	46.293	4,271,557
2024-12-27	48.060	50.460	47.250	49.910	47.250	5,913,211
2024-12-26	48.400	49.400	47.800	48.390	45.811	4,194,615
2024-12-25	47.980	49.450	46.500	48.530	45.943	4,663,993
2024-12-24	45.860	48.590	45.500	47.990	45.432	4,830,959
2024-12-23	45.830	47.050	45.650	45.880	43.434	2,899,859
2024-12-20	44.440	47.830	44.440	46.050	43.595	3,936,392
2024-12-19	44.050	44.770	43.750	44.750	42.365	1,487,875
2024-12-18	45.010	45.370	44.400	44.670	42.289	2,063,746
2024-12-17	45.800	46.190	44.820	45.020	42.620	1,976,359
2024-12-16	47.100	47.770	45.790	46.150	43.690	2,665,491
2024-12-13	47.900	48.280	46.760	47.500	44.968	4,006,214
2024-12-12	46.100	48.000	46.000	47.980	45.422	5,322,848
2024-12-11	44.520	46.330	44.460	46.040	43.586	3,374,167
2024-12-10	45.100	46.600	44.850	44.960	42.563	4,539,851
2024-12-09	43.820	44.140	43.380	43.770	41.437	1,323,613
2024-12-06	43.400	43.910	43.110	43.820	41.484	1,250,450
2024-12-05	43.310	43.580	42.850	43.400	41.087	1,220,200
2024-12-04	43.780	44.100	43.310	43.600	41.276	1,080,122
2024-12-03	44.180	44.400	43.550	43.940	41.598	1,359,545
2024-12-02	44.050	44.550	43.820	44.440	42.071	1,741,987
2024-11-29	43.030	44.370	42.980	43.950	41.607	2,092,890
2024-11-28	43.490	43.760	42.920	43.000	40.708	1,212,503
2024-11-27	42.180	43.600	41.620	43.530	41.210	1,555,350
2024-11-26	42.340	42.860	42.110	42.210	39.960	1,182,450
2024-11-25	42.200	42.580	41.600	42.340	40.083	1,303,424
2024-11-22	43.790	44.160	42.140	42.180	39.932	2,167,774
2024-11-21	44.270	44.280	43.540	43.790	41.456	1,537,788
2024-11-20	44.680	44.680	43.870	44.420	42.052	1,649,319
2024-11-19	43.550	44.680	43.550	44.680	42.298	1,698,176
2024-11-18	44.490	44.880	43.180	43.500	41.181	1,824,468
2024-11-15	45.750	46.150	44.500	44.520	42.147	2,486,185
2024-11-14	46.600	47.590	45.770	45.940	43.491	1,898,571
2024-11-13	46.700	47.250	46.140	46.840	44.343	1,738,888
2024-11-12	47.380	48.440	46.540	47.030	44.523	3,066,983
2024-11-11	47.450	47.730	46.690	47.380	44.854	2,935,645
2024-11-08	47.510	48.950	46.860	47.950	45.394	4,250,603
2024-11-07	45.480	47.680	45.180	47.450	44.921	4,097,320
2024-11-06	45.720	46.380	44.900	45.690	43.254	3,061,806
2024-11-05	45.000	46.000	44.730	45.880	43.434	2,990,712
2024-11-04	43.210	45.220	43.210	45.000	42.601	2,772,535
2024-11-01	44.790	44.790	43.200	43.210	40.907	2,146,500
2024-10-31	43.000	45.100	42.470	45.060	42.658	3,370,680
2024-10-30	44.510	45.190	43.940	44.340	41.976	2,345,798
2024-10-29	45.810	45.980	44.700	44.700	42.317	2,422,244

← NewerPage 8 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.