Wafangdian Bearing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-27 | 3.240 | 3.240 | 3.180 | 3.190 | 3.190 | 7,100 |
| 2022-10-26 | 3.080 | 3.180 | 3.080 | 3.170 | 3.170 | 8,400 |
| 2022-10-25 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 14,320 |
| 2022-10-24 | 3.120 | 3.200 | 3.120 | 3.170 | 3.170 | 9,266 |
| 2022-10-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 700 |
| 2022-10-20 | 3.120 | 3.200 | 3.110 | 3.200 | 3.200 | 22,000 |
| 2022-10-19 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 7,600 |
| 2022-10-18 | 3.150 | 3.220 | 3.140 | 3.220 | 3.220 | 19,200 |
| 2022-10-17 | 3.150 | 3.210 | 3.150 | 3.210 | 3.210 | 4,500 |
| 2022-10-14 | 3.120 | 3.230 | 3.120 | 3.230 | 3.230 | 20,700 |
| 2022-10-13 | 3.240 | 3.240 | 3.130 | 3.230 | 3.230 | 40,100 |
| 2022-10-12 | 3.160 | 3.260 | 3.130 | 3.260 | 3.260 | 26,100 |
| 2022-10-11 | 3.110 | 3.180 | 3.100 | 3.180 | 3.180 | 11,100 |
| 2022-10-10 | 3.120 | 3.160 | 3.080 | 3.140 | 3.140 | 39,200 |
| 2022-09-30 | 3.190 | 3.210 | 3.170 | 3.210 | 3.210 | 4,700 |
| 2022-09-29 | 3.150 | 3.220 | 3.060 | 3.220 | 3.220 | 49,000 |
| 2022-09-28 | 3.210 | 3.210 | 3.080 | 3.170 | 3.170 | 38,500 |
| 2022-09-27 | 3.120 | 3.180 | 3.060 | 3.180 | 3.180 | 42,700 |
| 2022-09-26 | 3.260 | 3.260 | 3.110 | 3.160 | 3.160 | 85,800 |
| 2022-09-23 | 3.170 | 3.260 | 3.170 | 3.260 | 3.260 | 41,500 |
| 2022-09-22 | 3.170 | 3.230 | 3.160 | 3.230 | 3.230 | 10,244 |
| 2022-09-21 | 3.180 | 3.280 | 3.180 | 3.260 | 3.260 | 30,300 |
| 2022-09-20 | 3.130 | 3.170 | 3.100 | 3.170 | 3.170 | 22,500 |
| 2022-09-19 | 3.160 | 3.190 | 3.120 | 3.190 | 3.190 | 17,900 |
| 2022-09-16 | 3.140 | 3.200 | 3.100 | 3.190 | 3.190 | 24,400 |
| 2022-09-15 | 3.180 | 3.220 | 3.100 | 3.210 | 3.210 | 86,785 |
| 2022-09-14 | 3.120 | 3.200 | 3.120 | 3.190 | 3.190 | 25,200 |
| 2022-09-13 | 3.280 | 3.280 | 3.110 | 3.210 | 3.210 | 33,300 |
| 2022-09-09 | 3.190 | 3.230 | 3.170 | 3.230 | 3.230 | 13,900 |
| 2022-09-08 | 3.120 | 3.210 | 3.090 | 3.210 | 3.210 | 21,200 |
| 2022-09-07 | 3.070 | 3.220 | 3.070 | 3.220 | 3.220 | 45,700 |
| 2022-09-06 | 3.030 | 3.130 | 3.030 | 3.130 | 3.130 | 6,300 |
| 2022-09-05 | 3.080 | 3.130 | 3.060 | 3.130 | 3.130 | 11,100 |
| 2022-09-02 | 3.110 | 3.130 | 3.110 | 3.130 | 3.130 | 5,200 |
| 2022-09-01 | 3.070 | 3.130 | 3.070 | 3.130 | 3.130 | 1,600 |
| 2022-08-31 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2022-08-30 | 3.080 | 3.140 | 3.080 | 3.140 | 3.140 | 18,100 |
| 2022-08-29 | 3.060 | 3.130 | 3.060 | 3.130 | 3.130 | 36,800 |
| 2022-08-26 | 3.100 | 3.130 | 3.100 | 3.130 | 3.130 | 6,400 |
| 2022-08-25 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 600 |
| 2022-08-24 | 3.080 | 3.130 | 3.000 | 3.130 | 3.130 | 32,800 |
| 2022-08-23 | 3.120 | 3.170 | 3.020 | 3.170 | 3.170 | 24,400 |
| 2022-08-22 | 3.180 | 3.180 | 3.170 | 3.170 | 3.170 | 1,500 |
| 2022-08-19 | 3.150 | 3.190 | 3.150 | 3.190 | 3.190 | 6,900 |
| 2022-08-18 | 3.160 | 3.190 | 3.150 | 3.190 | 3.190 | 4,300 |
| 2022-08-17 | 3.150 | 3.190 | 3.150 | 3.190 | 3.190 | 14,100 |
| 2022-08-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,300 |
| 2022-08-15 | 3.190 | 3.200 | 3.170 | 3.200 | 3.200 | 1,100 |
| 2022-08-12 | 3.170 | 3.200 | 3.100 | 3.200 | 3.200 | 13,300 |
| 2022-08-11 | 3.090 | 3.180 | 3.090 | 3.170 | 3.170 | 13,400 |
| 2022-08-10 | 3.120 | 3.190 | 3.060 | 3.170 | 3.170 | 31,200 |
| 2022-08-09 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2022-08-08 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 700 |
| 2022-08-05 | 3.120 | 3.180 | 3.110 | 3.180 | 3.180 | 19,900 |
| 2022-08-04 | 3.170 | 3.170 | 3.050 | 3.140 | 3.140 | 22,900 |
| 2022-08-03 | 3.130 | 3.160 | 3.130 | 3.160 | 3.160 | 26,254 |
| 2022-08-02 | 3.120 | 3.120 | 3.060 | 3.110 | 3.110 | 52,400 |
| 2022-08-01 | 3.200 | 3.200 | 3.110 | 3.140 | 3.140 | 33,700 |
| 2022-07-29 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 13,100 |
| 2022-07-28 | 3.250 | 3.250 | 3.200 | 3.210 | 3.210 | 102,100 |
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.