Wafangdian Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 3.180 | 3.360 | 3.150 | 3.340 | 3.340 | 203,100 |
| 2023-01-19 | 3.070 | 3.270 | 3.060 | 3.220 | 3.220 | 234,104 |
| 2023-01-18 | 2.830 | 3.230 | 2.830 | 3.110 | 3.110 | 117,000 |
| 2023-01-17 | 2.950 | 2.980 | 2.850 | 2.940 | 2.940 | 47,345 |
| 2023-01-16 | 2.790 | 2.980 | 2.790 | 2.950 | 2.950 | 283,141 |
| 2023-01-13 | 2.780 | 2.800 | 2.720 | 2.790 | 2.790 | 23,100 |
| 2023-01-12 | 2.760 | 2.820 | 2.760 | 2.820 | 2.820 | 2,600 |
| 2023-01-11 | 2.570 | 2.860 | 2.560 | 2.830 | 2.830 | 106,400 |
| 2023-01-10 | 2.760 | 2.760 | 2.560 | 2.690 | 2.690 | 77,900 |
| 2023-01-09 | 2.850 | 2.850 | 2.700 | 2.800 | 2.800 | 91,200 |
| 2023-01-06 | 2.830 | 2.880 | 2.800 | 2.870 | 2.870 | 79,300 |
| 2023-01-05 | 2.890 | 2.900 | 2.860 | 2.900 | 2.900 | 51,600 |
| 2023-01-04 | 2.840 | 2.900 | 2.840 | 2.900 | 2.900 | 3,900 |
| 2023-01-03 | 2.910 | 2.930 | 2.900 | 2.910 | 2.910 | 39,300 |
| 2022-12-30 | 2.860 | 3.000 | 2.750 | 2.980 | 2.980 | 43,100 |
| 2022-12-29 | 2.900 | 3.060 | 2.810 | 3.030 | 3.030 | 29,200 |
| 2022-12-28 | 2.920 | 3.000 | 2.880 | 3.000 | 3.000 | 3,400 |
| 2022-12-27 | 3.000 | 3.000 | 2.940 | 2.950 | 2.950 | 14,000 |
| 2022-12-26 | 3.290 | 3.290 | 2.930 | 3.000 | 3.000 | 46,800 |
| 2022-12-23 | 2.930 | 3.140 | 2.930 | 3.070 | 3.070 | 10,300 |
| 2022-12-22 | 3.080 | 3.080 | 3.070 | 3.070 | 3.070 | 7,900 |
| 2022-12-21 | 3.100 | 3.190 | 3.000 | 3.070 | 3.070 | 22,600 |
| 2022-12-20 | 2.920 | 3.060 | 2.920 | 3.060 | 3.060 | 900 |
| 2022-12-19 | 3.100 | 3.140 | 3.000 | 3.120 | 3.120 | 54,700 |
| 2022-12-16 | 3.100 | 3.130 | 3.090 | 3.130 | 3.130 | 24,200 |
| 2022-12-15 | 3.100 | 3.170 | 3.100 | 3.170 | 3.170 | 3,100 |
| 2022-12-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-12-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-12-12 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 3,800 |
| 2022-12-09 | 3.210 | 3.210 | 3.100 | 3.180 | 3.180 | 11,286 |
| 2022-12-08 | 3.150 | 3.170 | 3.100 | 3.170 | 3.170 | 36,800 |
| 2022-12-07 | 3.140 | 3.170 | 3.080 | 3.170 | 3.170 | 95,800 |
| 2022-12-06 | 3.200 | 3.200 | 3.150 | 3.200 | 3.200 | 43,300 |
| 2022-12-05 | 3.200 | 3.250 | 3.160 | 3.250 | 3.250 | 27,200 |
| 2022-12-02 | 3.150 | 3.220 | 3.150 | 3.220 | 3.220 | 23,400 |
| 2022-12-01 | 3.270 | 3.270 | 3.140 | 3.230 | 3.230 | 29,100 |
| 2022-11-30 | 3.170 | 3.270 | 3.170 | 3.240 | 3.240 | 86,700 |
| 2022-11-29 | 3.190 | 3.190 | 3.130 | 3.180 | 3.180 | 1,908 |
| 2022-11-28 | 3.190 | 3.190 | 3.160 | 3.180 | 3.180 | 7,200 |
| 2022-11-25 | 3.130 | 3.200 | 3.130 | 3.200 | 3.200 | 32,100 |
| 2022-11-24 | 3.130 | 3.200 | 3.130 | 3.200 | 3.200 | 5,900 |
| 2022-11-23 | 3.130 | 3.190 | 3.120 | 3.190 | 3.190 | 10,100 |
| 2022-11-22 | 3.200 | 3.200 | 3.150 | 3.200 | 3.200 | 3,800 |
| 2022-11-21 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 11,300 |
| 2022-11-18 | 3.180 | 3.180 | 3.170 | 3.170 | 3.170 | 7,600 |
| 2022-11-17 | 3.190 | 3.190 | 3.130 | 3.180 | 3.180 | 12,000 |
| 2022-11-16 | 3.220 | 3.220 | 3.150 | 3.210 | 3.210 | 10,800 |
| 2022-11-15 | 3.160 | 3.170 | 3.160 | 3.170 | 3.170 | 5,200 |
| 2022-11-14 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 2,000 |
| 2022-11-11 | 3.120 | 3.170 | 3.120 | 3.170 | 3.170 | 400 |
| 2022-11-10 | 3.080 | 3.180 | 3.080 | 3.170 | 3.170 | 5,900 |
| 2022-11-09 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 8,900 |
| 2022-11-08 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 100 |
| 2022-11-07 | 3.110 | 3.160 | 3.110 | 3.160 | 3.160 | 22,420 |
| 2022-11-04 | 3.160 | 3.170 | 3.160 | 3.170 | 3.170 | 5,100 |
| 2022-11-03 | 3.150 | 3.180 | 3.150 | 3.160 | 3.160 | 13,800 |
| 2022-11-02 | 3.140 | 3.170 | 3.100 | 3.170 | 3.170 | 12,800 |
| 2022-11-01 | 3.110 | 3.190 | 3.110 | 3.190 | 3.190 | 15,700 |
| 2022-10-31 | 3.100 | 3.170 | 3.100 | 3.170 | 3.170 | 3,200 |
| 2022-10-28 | 3.120 | 3.170 | 3.110 | 3.170 | 3.170 | 21,600 |
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.