Wafangdian Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	2.300	2.300	2.120	2.270	2.270	84,000
2023-10-23	2.220	2.310	2.110	2.300	2.300	124,300
2023-10-20	2.270	2.330	2.220	2.310	2.310	19,600
2023-10-19	2.380	2.380	2.270	2.350	2.350	46,308
2023-10-18	2.400	2.430	2.300	2.380	2.380	66,960
2023-10-17	2.470	2.480	2.390	2.430	2.430	49,700
2023-10-16	2.290	2.450	2.290	2.430	2.430	59,900
2023-10-13	2.280	2.400	2.280	2.390	2.390	37,100
2023-10-12	2.380	2.380	2.280	2.350	2.350	7,500
2023-10-11	2.420	2.420	2.330	2.330	2.330	38,200
2023-10-10	2.380	2.430	2.240	2.430	2.430	45,400
2023-10-09	2.350	2.480	2.320	2.450	2.450	178,700
2023-09-28	2.390	2.440	2.260	2.420	2.420	149,800
2023-09-27	2.210	2.350	2.180	2.330	2.330	119,361
2023-09-26	2.120	2.170	2.110	2.160	2.160	26,695
2023-09-25	2.070	2.120	2.070	2.120	2.120	3,900
2023-09-22	2.040	2.120	2.030	2.120	2.120	34,380
2023-09-21	2.170	2.170	1.960	2.080	2.080	81,821
2023-09-20	2.120	2.180	2.040	2.140	2.140	107,300
2023-09-19	2.180	2.220	2.120	2.200	2.200	32,910
2023-09-18	2.210	2.270	2.150	2.240	2.240	90,900
2023-09-15	2.160	2.350	2.160	2.290	2.290	49,600
2023-09-14	2.380	2.380	2.300	2.350	2.350	65,271
2023-09-13	2.530	2.530	2.280	2.440	2.440	127,800
2023-09-12	2.530	2.530	2.430	2.530	2.530	31,800
2023-09-11	2.410	2.500	2.380	2.500	2.500	86,687
2023-09-08	2.450	2.490	2.410	2.480	2.480	28,300
2023-09-07	2.450	2.500	2.450	2.500	2.500	2,200
2023-09-06	2.540	2.540	2.430	2.500	2.500	22,700
2023-09-05	2.430	2.560	2.430	2.510	2.510	30,400
2023-09-04	2.450	2.550	2.450	2.540	2.540	29,561
2023-09-01	2.530	2.530	2.420	2.480	2.480	30,800
2023-08-31	2.590	2.590	2.440	2.500	2.500	17,300
2023-08-30	2.480	2.550	2.480	2.530	2.530	15,000
2023-08-29	2.510	2.510	2.420	2.480	2.480	48,300
2023-08-28	2.780	2.780	2.350	2.410	2.410	59,000
2023-08-25	2.690	2.690	2.560	2.590	2.590	20,400
2023-08-24	2.770	2.770	2.600	2.650	2.650	42,200
2023-08-23	2.620	2.760	2.620	2.760	2.760	20,210
2023-08-22	2.720	2.780	2.530	2.740	2.740	17,800
2023-08-21	2.740	2.780	2.730	2.750	2.750	12,300
2023-08-18	2.800	2.810	2.750	2.790	2.790	5,120
2023-08-17	2.880	2.880	2.720	2.800	2.800	24,800
2023-08-16	2.890	2.890	2.830	2.880	2.880	13,400
2023-08-15	2.910	2.910	2.830	2.830	2.830	10,300
2023-08-14	2.930	2.930	2.810	2.910	2.910	12,100
2023-08-11	2.930	2.930	2.850	2.890	2.890	7,400
2023-08-10	2.890	2.930	2.880	2.910	2.910	22,600
2023-08-09	2.900	2.940	2.890	2.930	2.930	22,900
2023-08-08	2.950	2.950	2.890	2.940	2.940	2,900
2023-08-07	2.950	2.970	2.870	2.950	2.950	11,400
2023-08-04	2.930	2.980	2.930	2.970	2.970	500
2023-08-03	2.930	2.970	2.930	2.970	2.970	1,500
2023-08-02	2.970	3.090	2.860	2.970	2.970	9,100
2023-08-01	2.920	3.010	2.920	2.990	2.990	3,200
2023-07-31	2.980	2.980	2.910	2.980	2.980	11,400
2023-07-28	2.970	3.020	2.950	2.950	2.950	3,600
2023-07-27	2.950	2.960	2.950	2.950	2.950	700
2023-07-26	2.950	3.010	2.940	2.980	2.980	2,400
2023-07-25	3.010	3.010	2.950	2.980	2.980	7,100

← NewerPage 13 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.