Wafangdian Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	2.920	3.010	2.920	2.980	2.980	3,600
2023-07-21	2.930	2.970	2.920	2.970	2.970	2,600
2023-07-20	2.980	2.980	2.920	2.950	2.950	1,800
2023-07-19	2.950	3.000	2.920	2.960	2.960	18,700
2023-07-18	2.950	2.950	2.900	2.940	2.940	5,300
2023-07-17	2.970	2.970	2.910	2.930	2.930	7,674
2023-07-14	2.950	2.980	2.920	2.950	2.950	13,374
2023-07-13	2.920	2.950	2.900	2.950	2.950	13,674
2023-07-12	2.960	2.960	2.840	2.930	2.930	13,100
2023-07-11	2.950	2.960	2.930	2.930	2.930	2,200
2023-07-10	2.940	2.960	2.910	2.930	2.930	40,500
2023-07-07	3.020	3.020	2.920	2.970	2.970	24,400
2023-07-06	3.000	3.050	3.000	3.000	3.000	51,800
2023-07-05	2.930	3.000	2.930	3.000	3.000	7,460
2023-07-04	2.970	3.000	2.930	2.960	2.960	26,360
2023-07-03	3.000	3.030	2.920	3.000	3.000	63,300
2023-06-30	2.920	3.000	2.920	2.990	2.990	51,044
2023-06-29	2.970	3.000	2.930	2.970	2.970	31,800
2023-06-28	3.020	3.020	2.960	3.000	3.000	19,900
2023-06-27	2.980	3.050	2.980	3.020	3.020	7,800
2023-06-26	3.050	3.050	2.970	3.030	3.030	20,200
2023-06-21	2.930	3.080	2.930	3.030	3.030	46,200
2023-06-20	2.980	3.000	2.950	2.990	2.990	15,800
2023-06-19	3.090	3.090	2.890	3.020	3.020	48,584
2023-06-16	2.950	3.090	2.710	2.950	2.950	30,800
2023-06-15	3.000	3.000	2.910	2.970	2.970	19,400
2023-06-14	2.910	2.990	2.910	2.980	2.980	15,400
2023-06-13	3.010	3.010	2.900	2.970	2.970	11,198
2023-06-12	3.000	3.090	2.920	2.990	2.990	15,300
2023-06-09	3.000	3.000	2.910	2.990	2.990	20,400
2023-06-08	2.960	2.990	2.950	2.950	2.950	4,700
2023-06-07	3.000	3.090	2.820	2.960	2.960	5,800
2023-06-06	3.010	3.010	2.930	2.980	2.980	19,100
2023-06-05	3.020	3.020	2.930	2.990	2.990	2,820
2023-06-02	3.000	3.000	2.910	2.980	2.980	32,600
2023-06-01	3.000	3.000	2.940	3.000	3.000	10,339
2023-05-31	3.020	3.020	2.940	3.000	3.000	90,208
2023-05-30	2.920	2.980	2.920	2.980	2.980	9,600
2023-05-29	2.980	3.090	2.910	2.950	2.950	50,362
2023-05-26	3.000	3.000	2.920	2.980	2.980	24,300
2023-05-25	2.940	2.980	2.910	2.960	2.960	38,800
2023-05-24	2.990	2.990	2.990	2.990	2.990	100
2023-05-23	2.910	2.990	2.910	2.990	2.990	31,966
2023-05-22	3.090	3.090	2.980	3.000	3.000	12,900
2023-05-19	3.080	3.080	2.960	3.020	3.020	3,000
2023-05-18	3.060	3.060	2.910	3.010	3.010	4,700
2023-05-17	3.030	3.030	3.030	3.030	3.030	100
2023-05-16	2.880	3.050	2.880	3.030	3.030	12,208
2023-05-15	2.990	2.990	2.990	2.990	2.990	400
2023-05-12	3.040	3.040	2.910	2.990	2.990	33,700
2023-05-11	3.080	3.080	2.980	3.040	3.040	5,100
2023-05-10	3.050	3.050	3.040	3.040	3.040	3,500
2023-05-09	3.110	3.110	2.940	3.080	3.080	2,500
2023-05-08	3.150	3.150	2.920	3.030	3.030	39,600
2023-05-05	3.040	3.040	2.940	2.980	2.980	1,800
2023-05-04	3.050	3.050	2.910	3.000	3.000	19,100
2023-04-28	2.920	2.990	2.900	2.990	2.990	57,585
2023-04-27	3.050	3.050	3.050	3.050	3.050	500
2023-04-26	3.000	3.050	3.000	3.050	3.050	11,816
2023-04-25	3.020	3.020	2.910	3.000	3.000	11,800

← NewerPage 14 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.