Wafangdian Bearing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	3.010	3.020	2.950	3.020	3.020	11,800
2023-04-21	3.160	3.160	2.950	3.060	3.060	45,600
2023-04-20	3.180	3.180	3.000	3.030	3.030	20,700
2023-04-19	3.000	3.080	2.970	3.070	3.070	52,800
2023-04-18	3.010	3.060	3.010	3.010	3.010	7,000
2023-04-17	3.150	3.150	2.980	3.100	3.100	103,000
2023-04-14	3.220	3.220	3.090	3.120	3.120	4,000
2023-04-13	3.080	3.110	3.070	3.110	3.110	16,800
2023-04-12	3.150	3.150	3.130	3.140	3.140	6,900
2023-04-11	3.160	3.260	3.130	3.150	3.150	9,000
2023-04-10	3.130	3.130	3.100	3.100	3.100	24,500
2023-04-07	3.170	3.200	3.060	3.200	3.200	195,400
2023-04-06	3.200	3.220	3.190	3.220	3.220	4,500
2023-04-04	3.280	3.280	3.190	3.250	3.250	16,265
2023-04-03	3.240	3.290	3.210	3.250	3.250	22,200
2023-03-31	3.170	3.240	3.120	3.190	3.190	15,100
2023-03-30	3.210	3.230	3.210	3.230	3.230	2,400
2023-03-29	3.240	3.240	3.240	3.240	3.240	400
2023-03-28	3.210	3.230	3.190	3.200	3.200	5,652
2023-03-27	3.130	3.200	3.130	3.200	3.200	8,200
2023-03-24	3.250	3.250	3.160	3.240	3.240	49,000
2023-03-23	3.160	3.280	3.150	3.270	3.270	15,352
2023-03-22	3.180	3.230	3.180	3.230	3.230	6,700
2023-03-21	3.280	3.280	3.200	3.250	3.250	4,100
2023-03-20	3.170	3.250	3.160	3.250	3.250	12,900
2023-03-17	3.270	3.270	3.180	3.260	3.260	17,662
2023-03-16	3.290	3.290	3.220	3.260	3.260	15,000
2023-03-15	3.240	3.260	3.240	3.260	3.260	7,200
2023-03-14	3.220	3.220	3.130	3.200	3.200	9,000
2023-03-13	3.220	3.240	3.130	3.220	3.220	22,500
2023-03-10	3.120	3.230	2.910	3.150	3.150	18,100
2023-03-09	3.150	3.270	3.150	3.230	3.230	1,891
2023-03-08	3.250	3.290	3.200	3.210	3.210	37,400
2023-03-07	3.210	3.290	3.040	3.220	3.220	16,960
2023-03-06	3.280	3.290	3.210	3.270	3.270	41,787
2023-03-03	3.330	3.350	3.280	3.310	3.310	33,060
2023-03-02	3.290	3.330	3.290	3.330	3.330	6,200
2023-03-01	3.370	3.370	3.300	3.340	3.340	29,100
2023-02-28	3.360	3.370	3.330	3.350	3.350	21,200
2023-02-27	3.360	3.360	3.320	3.350	3.350	31,900
2023-02-24	3.260	3.360	3.230	3.360	3.360	15,500
2023-02-23	3.300	3.330	3.280	3.330	3.330	28,800
2023-02-22	3.330	3.360	3.310	3.360	3.360	6,900
2023-02-21	3.360	3.370	3.310	3.370	3.370	10,200
2023-02-20	3.370	3.500	3.280	3.360	3.360	37,100
2023-02-17	3.370	3.370	3.300	3.360	3.360	19,400
2023-02-16	3.380	3.390	3.330	3.330	3.330	9,300
2023-02-15	3.300	3.370	3.280	3.370	3.370	21,049
2023-02-14	3.260	3.360	3.260	3.360	3.360	23,671
2023-02-13	3.300	3.330	3.300	3.330	3.330	8,100
2023-02-10	3.320	3.370	3.260	3.370	3.370	44,078
2023-02-09	3.330	3.370	3.330	3.370	3.370	17,900
2023-02-08	3.420	3.420	3.360	3.400	3.400	16,500
2023-02-07	3.360	3.470	3.310	3.400	3.400	269,500
2023-02-06	3.300	3.370	3.250	3.360	3.360	35,500
2023-02-03	3.280	3.300	3.250	3.300	3.300	14,800
2023-02-02	3.320	3.330	3.270	3.330	3.330	69,237
2023-02-01	3.240	3.390	3.240	3.300	3.300	55,800
2023-01-31	3.290	3.290	3.180	3.250	3.250	56,600
2023-01-30	3.390	3.390	3.280	3.320	3.320	75,200

← NewerPage 15 of 21 · 1,208 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.