Bear Electric Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	45.730	45.860	44.810	45.820	43.378	2,322,150
2024-10-25	43.850	46.080	43.550	45.760	43.321	3,719,740
2024-10-24	44.670	44.670	43.760	43.890	41.550	1,146,200
2024-10-23	45.390	45.390	44.120	44.610	42.232	2,401,280
2024-10-22	43.400	45.130	43.170	45.130	42.724	2,892,712
2024-10-21	43.260	44.180	42.660	43.560	41.238	2,213,130
2024-10-18	41.700	44.290	41.500	43.250	40.945	2,391,052
2024-10-17	42.580	43.400	41.840	41.920	39.685	1,465,356
2024-10-16	42.310	43.360	42.010	42.590	40.320	1,455,500
2024-10-15	44.010	44.700	42.940	43.020	40.727	1,695,999
2024-10-14	43.590	44.630	42.600	44.440	42.071	2,183,013
2024-10-11	45.000	45.500	42.800	43.390	41.077	2,374,200
2024-10-10	45.750	46.700	45.240	45.300	42.885	3,061,700
2024-10-09	48.900	48.900	45.660	45.660	43.226	4,454,731
2024-10-08	52.230	52.230	47.010	50.730	48.026	7,225,550
2024-09-30	45.940	47.480	43.560	47.480	44.949	6,051,249
2024-09-27	41.440	43.630	41.320	43.160	40.859	4,861,021
2024-09-26	38.000	40.320	37.650	40.320	38.171	3,768,911
2024-09-25	38.250	39.290	38.090	38.130	36.097	3,387,571
2024-09-24	36.780	37.960	36.500	37.930	35.908	2,323,979
2024-09-23	36.590	37.070	36.030	36.780	34.819	1,145,432
2024-09-20	36.500	36.660	36.200	36.590	34.640	1,184,144
2024-09-19	35.950	37.010	35.800	36.740	34.782	1,937,100
2024-09-18	35.120	35.880	34.800	35.790	33.882	1,225,310
2024-09-13	35.550	35.870	35.080	35.120	33.248	1,005,400
2024-09-12	36.390	36.600	35.800	35.860	33.948	1,150,531
2024-09-11	36.000	36.610	35.610	36.300	34.365	1,269,020
2024-09-10	36.190	36.410	35.500	36.130	34.204	1,686,971
2024-09-09	37.440	37.440	35.820	36.160	34.232	2,242,610
2024-09-06	38.530	38.570	37.370	37.370	35.378	1,342,000
2024-09-05	38.440	38.600	38.100	38.440	36.391	1,258,400
2024-09-04	37.800	38.900	37.610	38.250	36.211	2,144,949
2024-09-03	37.650	38.480	36.980	38.040	36.012	2,678,245
2024-09-02	38.780	38.890	37.600	37.610	35.605	2,219,106
2024-08-30	38.580	39.740	37.860	39.080	36.997	3,144,496
2024-08-29	40.750	40.750	38.320	38.850	36.779	3,532,024
2024-08-28	42.320	42.480	41.680	42.100	39.856	637,700
2024-08-27	42.500	42.730	42.100	42.320	40.064	608,810
2024-08-26	43.190	43.430	42.400	42.880	40.594	649,940
2024-08-23	42.160	43.320	42.000	43.230	40.926	1,013,136
2024-08-22	42.800	43.040	41.690	42.200	39.951	1,392,100
2024-08-21	44.050	44.450	42.660	42.750	40.471	1,468,100
2024-08-20	45.590	45.690	44.160	44.300	41.939	1,209,000
2024-08-19	45.500	45.960	45.000	45.600	43.169	633,713
2024-08-16	46.090	46.090	45.530	45.570	43.141	581,200
2024-08-15	45.670	46.200	45.210	45.800	43.359	710,500
2024-08-14	45.700	45.950	45.360	45.670	43.236	529,374
2024-08-13	46.360	46.940	45.400	46.030	43.576	1,329,400
2024-08-12	46.540	47.680	46.270	46.950	44.447	947,200
2024-08-09	47.530	47.990	46.720	46.770	44.277	891,702
2024-08-08	47.300	47.900	46.400	47.540	45.006	1,037,976
2024-08-07	47.500	47.970	47.110	47.390	44.864	1,025,676
2024-08-06	47.110	48.290	47.110	48.100	45.536	1,266,236
2024-08-05	47.680	48.880	47.000	47.040	44.533	1,634,700
2024-08-02	47.500	48.800	47.500	47.770	45.224	1,460,999
2024-08-01	48.460	48.920	47.720	47.950	45.394	1,718,800
2024-07-31	45.890	48.540	45.630	48.470	45.886	2,532,957
2024-07-30	46.300	46.400	45.440	45.880	43.434	1,203,517
2024-07-29	47.430	47.770	46.490	46.500	44.021	1,799,700
2024-07-26	46.800	48.070	46.410	48.030	45.470	3,257,466

← NewerPage 9 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.