Wafangdian Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	1.440	1.440	1.390	1.430	1.430	115,200
2024-07-18	1.420	1.490	1.400	1.450	1.450	168,020
2024-07-17	1.460	1.510	1.460	1.490	1.490	17,700
2024-07-16	1.450	1.490	1.440	1.490	1.490	74,354
2024-07-15	1.430	1.460	1.430	1.460	1.460	181,500
2024-07-12	1.420	1.440	1.380	1.440	1.440	66,000
2024-07-11	1.420	1.440	1.410	1.440	1.440	68,001
2024-07-10	1.360	1.410	1.360	1.410	1.410	34,140
2024-07-09	1.410	1.430	1.370	1.430	1.430	94,000
2024-07-08	1.380	1.410	1.370	1.410	1.410	10,400
2024-07-05	1.390	1.430	1.390	1.430	1.430	25,800
2024-07-04	1.440	1.450	1.440	1.450	1.450	19,400
2024-07-03	1.400	1.440	1.400	1.440	1.440	8,500
2024-07-02	1.440	1.440	1.430	1.440	1.440	9,500
2024-07-01	1.410	1.450	1.410	1.450	1.450	30,100
2024-06-28	1.420	1.450	1.400	1.450	1.450	54,900
2024-06-27	1.440	1.440	1.380	1.440	1.440	40,200
2024-06-26	1.340	1.430	1.340	1.430	1.430	36,800
2024-06-25	1.350	1.410	1.350	1.410	1.410	37,800
2024-06-24	1.390	1.410	1.370	1.400	1.400	31,300
2024-06-21	1.370	1.410	1.370	1.410	1.410	118,232
2024-06-20	1.430	1.430	1.370	1.380	1.380	84,400
2024-06-19	1.330	1.380	1.330	1.360	1.360	25,250
2024-06-18	1.320	1.390	1.320	1.390	1.390	203,400
2024-06-17	1.380	1.380	1.310	1.350	1.350	177,402
2024-06-14	1.450	1.450	1.350	1.370	1.370	374,740
2024-06-13	1.430	1.500	1.430	1.490	1.490	984
2024-06-12	1.450	1.500	1.450	1.500	1.500	28,500
2024-06-11	1.500	1.500	1.440	1.480	1.480	43,920
2024-06-07	1.520	1.520	1.400	1.470	1.470	145,100
2024-06-06	1.440	1.480	1.440	1.470	1.470	66,422
2024-06-05	1.480	1.520	1.440	1.470	1.470	373,700
2024-06-04	1.520	1.540	1.490	1.520	1.520	133,200
2024-06-03	1.540	1.570	1.500	1.520	1.520	122,700
2024-05-31	1.510	1.660	1.510	1.570	1.570	163,400
2024-05-30	1.500	1.560	1.460	1.520	1.520	265,000
2024-05-29	1.490	1.540	1.370	1.500	1.500	193,250
2024-05-28	1.640	1.640	1.500	1.520	1.520	57,600
2024-05-27	1.570	1.660	1.460	1.560	1.560	560,711
2024-05-24	1.550	1.560	1.500	1.560	1.560	40,100
2024-05-23	1.590	1.590	1.510	1.550	1.550	42,500
2024-05-22	1.560	1.590	1.520	1.530	1.530	125,500
2024-05-21	1.460	1.530	1.440	1.530	1.530	41,786
2024-05-20	1.460	1.540	1.420	1.520	1.520	314,286
2024-05-17	1.750	1.750	1.470	1.480	1.480	341,430
2024-05-16	1.610	1.720	1.610	1.630	1.630	41,900
2024-05-15	1.800	1.800	1.690	1.730	1.730	77,200
2024-05-14	1.860	1.860	1.780	1.800	1.800	16,500
2024-05-13	1.870	1.870	1.790	1.860	1.860	8,810
2024-05-10	1.870	1.870	1.870	1.870	1.870	100
2024-05-09	1.840	1.840	1.800	1.840	1.840	2,500
2024-05-08	1.870	1.870	1.800	1.830	1.830	3,000
2024-05-07	1.880	1.880	1.780	1.840	1.840	6,200
2024-05-06	1.700	1.870	1.700	1.840	1.840	15,300
2024-04-30	1.870	1.870	1.790	1.850	1.850	2,800
2024-04-29	1.870	1.870	1.820	1.860	1.860	2,632
2024-04-26	1.870	1.870	1.820	1.870	1.870	48,400
2024-04-25	1.860	1.900	1.860	1.860	1.860	31,300
2024-04-24	1.860	1.870	1.860	1.870	1.870	11,300
2024-04-23	1.890	1.890	1.810	1.860	1.860	20,200

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-09	0.0874 CNY
2019-07-24	0.0454 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.