Wafangdian Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 1.850 | 1.850 | 1.770 | 1.810 | 1.810 | 1,700 |
| 2024-04-19 | 1.880 | 1.880 | 1.740 | 1.820 | 1.820 | 20,900 |
| 2024-04-18 | 1.880 | 1.880 | 1.780 | 1.850 | 1.850 | 8,700 |
| 2024-04-17 | 1.700 | 1.870 | 1.700 | 1.830 | 1.830 | 2,400 |
| 2024-04-16 | 1.800 | 1.810 | 1.750 | 1.760 | 1.760 | 70,100 |
| 2024-04-15 | 1.900 | 1.900 | 1.870 | 1.870 | 1.870 | 47,700 |
| 2024-04-12 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 72,900 |
| 2024-04-11 | 1.930 | 1.930 | 1.860 | 1.920 | 1.920 | 20,788 |
| 2024-04-10 | 1.870 | 1.920 | 1.870 | 1.920 | 1.920 | 7,094 |
| 2024-04-09 | 1.990 | 1.990 | 1.840 | 1.940 | 1.940 | 2,600 |
| 2024-04-08 | 1.920 | 1.950 | 1.870 | 1.920 | 1.920 | 75,400 |
| 2024-04-03 | 1.840 | 1.900 | 1.840 | 1.880 | 1.880 | 11,537 |
| 2024-04-02 | 1.860 | 1.880 | 1.850 | 1.860 | 1.860 | 56,300 |
| 2024-04-01 | 1.940 | 1.940 | 1.840 | 1.870 | 1.870 | 172,100 |
| 2024-03-29 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 100 |
| 2024-03-28 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 11,600 |
| 2024-03-27 | 1.940 | 1.940 | 1.850 | 1.930 | 1.930 | 51,900 |
| 2024-03-26 | 1.950 | 1.950 | 1.910 | 1.920 | 1.920 | 12,200 |
| 2024-03-25 | 1.960 | 1.960 | 1.920 | 1.950 | 1.950 | 35,700 |
| 2024-03-22 | 1.940 | 1.970 | 1.940 | 1.970 | 1.970 | 6,200 |
| 2024-03-21 | 1.940 | 1.960 | 1.920 | 1.950 | 1.950 | 20,400 |
| 2024-03-20 | 1.910 | 1.940 | 1.910 | 1.940 | 1.940 | 33,600 |
| 2024-03-19 | 1.920 | 1.950 | 1.920 | 1.950 | 1.950 | 14,200 |
| 2024-03-18 | 1.920 | 1.970 | 1.920 | 1.970 | 1.970 | 2,500 |
| 2024-03-15 | 1.950 | 1.970 | 1.910 | 1.970 | 1.970 | 14,100 |
| 2024-03-14 | 1.920 | 1.970 | 1.920 | 1.970 | 1.970 | 13,762 |
| 2024-03-13 | 1.940 | 1.970 | 1.920 | 1.970 | 1.970 | 43,000 |
| 2024-03-12 | 1.970 | 1.980 | 1.930 | 1.980 | 1.980 | 23,200 |
| 2024-03-11 | 1.980 | 1.980 | 1.910 | 1.910 | 1.910 | 66,866 |
| 2024-03-08 | 1.910 | 1.990 | 1.910 | 1.970 | 1.970 | 13,110 |
| 2024-03-07 | 1.990 | 1.990 | 1.980 | 1.990 | 1.990 | 53,700 |
| 2024-03-06 | 2.010 | 2.020 | 1.940 | 2.000 | 2.000 | 30,900 |
| 2024-03-05 | 1.990 | 2.040 | 1.940 | 1.980 | 1.980 | 23,700 |
| 2024-03-04 | 1.980 | 2.040 | 1.980 | 2.040 | 2.040 | 8,000 |
| 2024-03-01 | 2.050 | 2.050 | 2.040 | 2.040 | 2.040 | 1,400 |
| 2024-02-29 | 2.150 | 2.150 | 2.010 | 2.060 | 2.060 | 11,700 |
| 2024-02-28 | 2.020 | 2.020 | 1.980 | 2.020 | 2.020 | 48,500 |
| 2024-02-27 | 2.100 | 2.100 | 2.010 | 2.040 | 2.040 | 24,000 |
| 2024-02-26 | 2.250 | 2.250 | 2.070 | 2.070 | 2.070 | 43,600 |
| 2024-02-23 | 2.090 | 2.210 | 2.020 | 2.170 | 2.170 | 35,300 |
| 2024-02-22 | 2.100 | 2.100 | 2.020 | 2.070 | 2.070 | 7,800 |
| 2024-02-21 | 1.980 | 2.060 | 1.980 | 2.040 | 2.040 | 41,466 |
| 2024-02-20 | 1.930 | 1.980 | 1.930 | 1.970 | 1.970 | 29,100 |
| 2024-02-19 | 1.930 | 1.980 | 1.930 | 1.980 | 1.980 | 9,500 |
| 2024-02-08 | 1.880 | 1.960 | 1.860 | 1.930 | 1.930 | 40,020 |
| 2024-02-07 | 1.790 | 1.890 | 1.790 | 1.860 | 1.860 | 5,500 |
| 2024-02-06 | 1.760 | 1.910 | 1.730 | 1.880 | 1.880 | 18,000 |
| 2024-02-05 | 1.990 | 1.990 | 1.780 | 1.840 | 1.840 | 24,300 |
| 2024-02-02 | 1.930 | 1.930 | 1.830 | 1.890 | 1.890 | 101,500 |
| 2024-02-01 | 1.850 | 1.940 | 1.850 | 1.910 | 1.910 | 28,700 |
| 2024-01-31 | 1.830 | 1.900 | 1.830 | 1.900 | 1.900 | 37,400 |
| 2024-01-30 | 1.940 | 1.940 | 1.880 | 1.880 | 1.880 | 30,800 |
| 2024-01-29 | 2.050 | 2.050 | 1.900 | 1.940 | 1.940 | 33,266 |
| 2024-01-26 | 1.910 | 1.950 | 1.900 | 1.940 | 1.940 | 2,900 |
| 2024-01-25 | 1.880 | 1.950 | 1.880 | 1.950 | 1.950 | 84,100 |
| 2024-01-24 | 1.950 | 1.950 | 1.850 | 1.950 | 1.950 | 8,800 |
| 2024-01-23 | 1.770 | 1.900 | 1.770 | 1.890 | 1.890 | 102,400 |
| 2024-01-22 | 1.960 | 1.960 | 1.800 | 1.830 | 1.830 | 75,500 |
| 2024-01-19 | 1.900 | 1.970 | 1.900 | 1.930 | 1.930 | 26,300 |
| 2024-01-18 | 1.850 | 1.980 | 1.850 | 1.970 | 1.970 | 19,700 |
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.