Wafangdian Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	1.950	1.950	1.850	1.940	1.940	135,520
2024-01-16	1.990	2.010	1.960	1.980	1.980	16,900
2024-01-15	2.020	2.020	1.930	2.000	2.000	34,300
2024-01-12	2.030	2.040	1.960	2.000	2.000	24,500
2024-01-11	1.920	2.020	1.920	2.000	2.000	39,500
2024-01-10	1.860	1.960	1.830	1.950	1.950	50,300
2024-01-09	1.880	1.940	1.850	1.920	1.920	76,900
2024-01-08	1.980	1.980	1.830	1.950	1.950	70,600
2024-01-05	2.090	2.100	1.940	2.020	2.020	271,100
2024-01-04	2.150	2.250	2.020	2.090	2.090	104,500
2024-01-03	2.320	2.320	2.150	2.170	2.170	76,498
2024-01-02	2.310	2.330	2.250	2.290	2.290	10,100
2023-12-29	2.250	2.330	2.250	2.280	2.280	6,200
2023-12-28	2.310	2.360	2.270	2.310	2.310	2,900
2023-12-27	2.300	2.320	2.250	2.300	2.300	14,100
2023-12-26	2.330	2.330	2.270	2.330	2.330	16,966
2023-12-25	2.270	2.380	2.260	2.330	2.330	5,800
2023-12-22	2.320	2.320	2.320	2.320	2.320	100
2023-12-21	2.300	2.300	2.220	2.290	2.290	11,000
2023-12-20	2.330	2.360	2.260	2.260	2.260	142,500
2023-12-19	2.330	2.330	2.330	2.330	2.330	0
2023-12-18	2.330	2.330	2.260	2.330	2.330	300
2023-12-15	2.330	2.330	2.260	2.330	2.330	86,700
2023-12-14	2.360	2.360	2.260	2.330	2.330	77,100
2023-12-13	2.350	2.350	2.310	2.340	2.340	25,100
2023-12-12	2.330	2.360	2.320	2.350	2.350	26,500
2023-12-11	2.350	2.350	2.300	2.330	2.330	2,800
2023-12-08	2.360	2.360	2.290	2.320	2.320	21,520
2023-12-07	2.240	2.330	2.240	2.330	2.330	16,600
2023-12-06	2.290	2.320	2.280	2.320	2.320	26,000
2023-12-05	2.280	2.280	2.280	2.280	2.280	33,100
2023-12-04	2.300	2.300	2.300	2.300	2.300	11,000
2023-12-01	2.330	2.330	2.240	2.300	2.300	21,500
2023-11-30	2.340	2.360	2.320	2.360	2.360	18,200
2023-11-29	2.320	2.360	2.260	2.360	2.360	24,100
2023-11-28	2.370	2.370	2.250	2.350	2.350	58,300
2023-11-27	2.410	2.410	2.390	2.400	2.400	8,700
2023-11-24	2.430	2.430	2.350	2.400	2.400	5,380
2023-11-23	2.400	2.440	2.360	2.390	2.390	20,200
2023-11-22	2.470	2.470	2.360	2.410	2.410	51,800
2023-11-21	2.500	2.500	2.420	2.450	2.450	55,700
2023-11-20	2.440	2.530	2.440	2.530	2.530	64,000
2023-11-17	2.380	2.440	2.380	2.440	2.440	15,606
2023-11-16	2.460	2.460	2.390	2.440	2.440	50,900
2023-11-15	2.480	2.480	2.400	2.450	2.450	9,500
2023-11-14	2.420	2.460	2.410	2.450	2.450	97,400
2023-11-13	2.430	2.440	2.350	2.420	2.420	20,172
2023-11-10	2.350	2.410	2.350	2.400	2.400	2,900
2023-11-09	2.400	2.480	2.360	2.380	2.380	18,940
2023-11-08	2.330	2.430	2.330	2.420	2.420	112,600
2023-11-07	2.400	2.410	2.320	2.390	2.390	35,490
2023-11-06	2.350	2.410	2.320	2.360	2.360	80,200
2023-11-03	2.400	2.430	2.330	2.410	2.410	15,020
2023-11-02	2.330	2.430	2.330	2.390	2.390	101,100
2023-11-01	2.310	2.440	2.310	2.400	2.400	13,800
2023-10-31	2.390	2.450	2.270	2.400	2.400	104,700
2023-10-30	2.150	2.390	2.150	2.390	2.390	29,501
2023-10-27	2.220	2.350	2.160	2.340	2.340	7,900
2023-10-26	2.350	2.350	2.190	2.310	2.310	12,500
2023-10-25	2.320	2.330	2.230	2.310	2.310	31,100

← NewerPage 12 of 21 · 1,209 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.