Bear Electric Appliance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 35.100 | 38.960 | 35.100 | 37.200 | 37.200 | 5,933,273 |
| 2026-10-19 | 34.100 | 36.350 | 33.800 | 35.750 | 35.750 | 3,966,835 |
| 2026-10-16 | 34.400 | 35.300 | 34.000 | 34.370 | 34.370 | 2,715,972 |
| 2026-10-15 | 34.130 | 35.710 | 34.080 | 34.100 | 34.100 | 2,913,960 |
| 2026-10-14 | 36.010 | 36.770 | 35.310 | 35.440 | 35.440 | 4,211,858 |
| 2026-10-13 | 34.710 | 38.380 | 34.580 | 36.990 | 36.990 | 5,669,202 |
| 2026-10-12 | 37.170 | 37.880 | 35.260 | 35.700 | 35.700 | 4,871,091 |
| 2026-10-09 | 36.500 | 39.200 | 36.200 | 37.170 | 37.170 | 6,437,347 |
| 2026-10-08 | 35.500 | 39.070 | 34.510 | 37.500 | 37.500 | 5,878,595 |
| 2026-09-30 | 35.000 | 36.800 | 34.810 | 35.520 | 35.520 | 5,600,076 |
| 2026-09-29 | 33.000 | 37.160 | 32.530 | 35.550 | 35.550 | 6,654,427 |
| 2026-09-28 | 32.040 | 34.580 | 32.040 | 33.780 | 33.780 | 4,921,418 |
| 2026-09-24 | 31.740 | 31.990 | 31.580 | 31.580 | 31.580 | 387,945 |
| 2026-09-23 | 32.180 | 32.180 | 31.660 | 31.700 | 31.700 | 540,900 |
| 2026-09-22 | 32.150 | 32.260 | 32.000 | 32.040 | 32.040 | 415,605 |
| 2026-09-21 | 31.940 | 32.170 | 31.740 | 32.130 | 32.130 | 351,900 |
Page 1 of 1 · 16 trading days
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.